Hanyang Securities Co. Ltd. (KRX:001750)
South Korea · Delayed Price · Currency is KRW 19,220
+20 (0.10%)
At close: Sep 18, 2026
Hanyang Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19,170.00 | 19,300.00 | 19,160.00 | 19,220.00 | 19,220.00 | 0.10% | 2,015 |
| Sep 17, 2026 | 19,090.00 | 19,260.00 | 19,080.00 | 19,200.00 | 19,200.00 | 0.73% | 3,802 |
| Sep 16, 2026 | 19,230.00 | 19,300.00 | 19,060.00 | 19,060.00 | 19,060.00 | -1.24% | 7,128 |
| Sep 15, 2026 | 19,230.00 | 19,380.00 | 19,210.00 | 19,300.00 | 19,300.00 | -0.36% | 2,950 |
| Sep 14, 2026 | 19,380.00 | 19,410.00 | 19,200.00 | 19,370.00 | 19,370.00 | -0.05% | 2,382 |
| Sep 11, 2026 | 19,300.00 | 19,490.00 | 19,270.00 | 19,380.00 | 19,380.00 | 0.10% | 4,172 |
| Sep 10, 2026 | 19,260.00 | 19,780.00 | 19,210.00 | 19,360.00 | 19,360.00 | 0.21% | 3,668 |
| Sep 9, 2026 | 19,510.00 | 19,580.00 | 19,270.00 | 19,320.00 | 19,320.00 | -0.72% | 11,419 |
| Sep 8, 2026 | 19,550.00 | 19,580.00 | 19,280.00 | 19,460.00 | 19,460.00 | -0.21% | 18,739 |
| Sep 7, 2026 | 19,550.00 | 19,650.00 | 19,430.00 | 19,500.00 | 19,500.00 | 0.36% | 6,841 |
| Sep 4, 2026 | 19,490.00 | 19,780.00 | 19,340.00 | 19,430.00 | 19,430.00 | -0.31% | 11,832 |
| Sep 3, 2026 | 19,500.00 | 19,760.00 | 19,400.00 | 19,490.00 | 19,490.00 | -0.05% | 7,227 |
| Sep 2, 2026 | 19,680.00 | 19,730.00 | 19,420.00 | 19,500.00 | 19,500.00 | -1.12% | 2,086 |
| Sep 1, 2026 | 19,740.00 | 19,830.00 | 19,550.00 | 19,720.00 | 19,720.00 | 1.13% | 8,681 |
| Aug 31, 2026 | 19,680.00 | 19,810.00 | 19,430.00 | 19,500.00 | 19,500.00 | -1.47% | 15,131 |
| Aug 28, 2026 | 19,670.00 | 19,820.00 | 19,600.00 | 19,790.00 | 19,790.00 | 0.61% | 4,151 |
| Aug 27, 2026 | 19,600.00 | 19,880.00 | 19,600.00 | 19,670.00 | 19,670.00 | -0.15% | 3,112 |
| Aug 26, 2026 | 19,600.00 | 20,000.00 | 19,520.00 | 19,700.00 | 19,700.00 | 0.92% | 7,561 |
| Aug 25, 2026 | 19,470.00 | 19,710.00 | 19,150.00 | 19,520.00 | 19,520.00 | 0.26% | 4,944 |
| Aug 24, 2026 | 19,430.00 | 19,560.00 | 19,310.00 | 19,470.00 | 19,470.00 | 0.36% | 5,567 |
| Aug 21, 2026 | 19,300.00 | 19,400.00 | 19,060.00 | 19,400.00 | 19,400.00 | - | 8,701 |
| Aug 20, 2026 | 19,640.00 | 19,640.00 | 19,340.00 | 19,400.00 | 19,400.00 | - | 9,805 |
| Aug 19, 2026 | 19,690.00 | 19,690.00 | 19,030.00 | 19,400.00 | 19,400.00 | -1.97% | 7,124 |
| Aug 18, 2026 | 19,800.00 | 20,050.00 | 19,410.00 | 19,790.00 | 19,790.00 | -0.10% | 8,250 |
| Aug 14, 2026 | 19,570.00 | 19,850.00 | 19,370.00 | 19,810.00 | 19,810.00 | 2.17% | 4,875 |
| Aug 13, 2026 | 19,780.00 | 19,860.00 | 19,370.00 | 19,390.00 | 19,390.00 | -1.27% | 13,385 |
| Aug 12, 2026 | 19,670.00 | 19,820.00 | 19,570.00 | 19,640.00 | 19,640.00 | -0.20% | 6,929 |
| Aug 11, 2026 | 19,530.00 | 19,780.00 | 19,480.00 | 19,680.00 | 19,680.00 | 0.10% | 4,697 |
| Aug 10, 2026 | 19,610.00 | 19,880.00 | 19,450.00 | 19,660.00 | 19,660.00 | 0.77% | 7,273 |
| 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% | 21,271 |
| 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 |