Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 19,690
+30 (0.15%)
Aug 11, 2026, 12:44 PM KST
Hanyang Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 19,610.00 | 19,880.00 | 19,450.00 | 19,660.00 | - | 0.77% | 7,296 |
| Aug 7, 2026 | 19,570.00 | 19,820.00 | 19,420.00 | 19,510.00 | 19,510.00 | -0.86% | 6,006 |
| Aug 6, 2026 | 19,670.00 | 20,000.00 | 19,300.00 | 19,680.00 | 19,680.00 | -0.10% | 5,444 |
| Aug 5, 2026 | 19,960.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | 0.51% | 6,698 |
| Aug 4, 2026 | 19,360.00 | 19,980.00 | 19,360.00 | 19,600.00 | 19,600.00 | 1.29% | 7,694 |
| Aug 3, 2026 | 19,200.00 | 19,900.00 | 19,200.00 | 19,350.00 | 19,350.00 | -0.87% | 7,334 |
| Jul 31, 2026 | 18,880.00 | 19,700.00 | 18,880.00 | 19,520.00 | 19,520.00 | 4.16% | 10,578 |
| Jul 30, 2026 | 18,500.00 | 19,330.00 | 18,500.00 | 18,740.00 | 18,740.00 | 0.43% | 11,917 |
| Jul 29, 2026 | 19,000.00 | 19,590.00 | 18,210.00 | 18,660.00 | 18,660.00 | -1.53% | 48,209 |
| Jul 28, 2026 | 19,650.00 | 19,970.00 | 18,320.00 | 18,950.00 | 18,950.00 | -4.29% | 39,756 |
| Jul 27, 2026 | 19,210.00 | 20,050.00 | 19,210.00 | 19,800.00 | 19,800.00 | 1.54% | 11,598 |
| Jul 24, 2026 | 19,540.00 | 19,900.00 | 19,300.00 | 19,500.00 | 19,500.00 | -1.27% | 7,699 |
| Jul 23, 2026 | 19,050.00 | 19,810.00 | 19,050.00 | 19,750.00 | 19,750.00 | 3.67% | 5,516 |
| Jul 22, 2026 | 19,980.00 | 20,000.00 | 19,050.00 | 19,050.00 | 19,050.00 | -1.85% | 5,104 |
| Jul 21, 2026 | 19,600.00 | 19,600.00 | 18,700.00 | 19,410.00 | 19,410.00 | 1.25% | 11,621 |
| Jul 20, 2026 | 19,930.00 | 19,940.00 | 19,010.00 | 19,170.00 | 19,170.00 | -3.03% | 10,016 |
| Jul 16, 2026 | 20,550.00 | 20,550.00 | 19,600.00 | 19,770.00 | 19,770.00 | -1.40% | 10,133 |
| Jul 15, 2026 | 19,860.00 | 20,500.00 | 19,860.00 | 20,050.00 | 20,050.00 | 1.47% | 9,557 |
| Jul 14, 2026 | 20,350.00 | 20,350.00 | 19,300.00 | 19,760.00 | 19,760.00 | -0.45% | 11,903 |
| Jul 13, 2026 | 20,950.00 | 20,950.00 | 19,800.00 | 19,850.00 | 19,850.00 | -4.80% | 22,496 |
| Jul 10, 2026 | 20,050.00 | 21,200.00 | 20,050.00 | 20,850.00 | 20,850.00 | 5.52% | 17,578 |
| Jul 9, 2026 | 20,500.00 | 21,250.00 | 19,510.00 | 19,760.00 | 19,760.00 | -2.42% | 27,021 |
| Jul 8, 2026 | 21,500.00 | 21,500.00 | 20,050.00 | 20,250.00 | 20,250.00 | -2.41% | 30,986 |
| Jul 7, 2026 | 20,900.00 | 21,150.00 | 20,150.00 | 20,750.00 | 20,750.00 | -1.19% | 22,824 |
| Jul 6, 2026 | 20,600.00 | 21,150.00 | 20,400.00 | 21,000.00 | 21,000.00 | 1.94% | 14,532 |
| Jul 3, 2026 | 20,000.00 | 20,700.00 | 19,900.00 | 20,600.00 | 20,600.00 | 3.26% | 22,337 |
| Jul 2, 2026 | 20,000.00 | 20,300.00 | 19,500.00 | 19,950.00 | 19,950.00 | -0.99% | 23,945 |
| Jul 1, 2026 | 19,570.00 | 20,550.00 | 19,570.00 | 20,150.00 | 20,150.00 | 2.28% | 20,295 |
| Jun 30, 2026 | 19,610.00 | 20,300.00 | 19,600.00 | 19,700.00 | 19,700.00 | -3.19% | 15,748 |
| Jun 29, 2026 | 18,770.00 | 20,400.00 | 18,470.00 | 20,350.00 | 20,350.00 | 10.06% | 48,730 |
| Jun 26, 2026 | 19,140.00 | 19,140.00 | 18,000.00 | 18,490.00 | 18,490.00 | -0.59% | 57,357 |
| Jun 25, 2026 | 18,730.00 | 19,170.00 | 18,580.00 | 18,600.00 | 18,600.00 | -0.59% | 33,173 |
| Jun 24, 2026 | 18,910.00 | 19,120.00 | 18,410.00 | 18,710.00 | 18,710.00 | 0.48% | 24,780 |
| Jun 23, 2026 | 19,410.00 | 19,600.00 | 18,600.00 | 18,620.00 | 18,620.00 | -4.02% | 45,412 |
| Jun 22, 2026 | 19,810.00 | 20,200.00 | 19,330.00 | 19,400.00 | 19,400.00 | -3.00% | 44,612 |
| Jun 19, 2026 | 20,800.00 | 20,800.00 | 19,770.00 | 20,000.00 | 20,000.00 | -3.85% | 54,048 |
| Jun 18, 2026 | 20,700.00 | 21,400.00 | 20,500.00 | 20,800.00 | 20,800.00 | 3.48% | 87,412 |
| Jun 17, 2026 | 19,960.00 | 20,400.00 | 19,710.00 | 20,100.00 | 20,100.00 | -11.45% | 128,095 |
| Jun 16, 2026 | 23,100.00 | 23,350.00 | 22,700.00 | 22,700.00 | 22,700.00 | -1.52% | 21,386 |
| Jun 15, 2026 | 23,300.00 | 23,650.00 | 22,850.00 | 23,050.00 | 23,050.00 | 0.88% | 18,182 |
| Jun 12, 2026 | 22,650.00 | 23,200.00 | 22,350.00 | 22,850.00 | 22,850.00 | 3.86% | 14,329 |
| Jun 11, 2026 | 21,900.00 | 22,150.00 | 21,600.00 | 22,000.00 | 22,000.00 | -0.45% | 8,706 |
| Jun 10, 2026 | 21,950.00 | 22,450.00 | 21,750.00 | 22,100.00 | 22,100.00 | 0.91% | 11,325 |
| Jun 9, 2026 | 21,450.00 | 22,100.00 | 21,150.00 | 21,900.00 | 21,900.00 | 4.04% | 16,159 |
| Jun 8, 2026 | 21,500.00 | 21,700.00 | 20,850.00 | 21,050.00 | 21,050.00 | -6.03% | 32,482 |
| Jun 5, 2026 | 22,800.00 | 23,200.00 | 22,150.00 | 22,400.00 | 22,400.00 | - | 29,317 |
| Jun 4, 2026 | 22,500.00 | 23,000.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.45% | 17,993 |
| Jun 2, 2026 | 22,200.00 | 22,300.00 | 21,050.00 | 22,300.00 | 22,300.00 | 0.90% | 22,921 |
| Jun 1, 2026 | 22,650.00 | 23,200.00 | 21,850.00 | 22,100.00 | 22,100.00 | -4.74% | 79,100 |
| May 29, 2026 | 23,550.00 | 23,650.00 | 22,600.00 | 23,200.00 | 23,200.00 | -0.64% | 22,194 |