Hanyang Securities Co. Ltd. (KRX:001750)
South Korea
· Delayed Price · Currency is KRW 19,350
+60 (0.31%)
At close: Dec 5, 2025
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,210.00 | 19,370.00 | 19,090.00 | 19,350.00 | 19,350.00 | 0.31% | 20,568 |
| Dec 4, 2025 | 20,000.00 | 20,000.00 | 19,250.00 | 19,290.00 | 19,290.00 | -3.55% | 44,741 |
| Dec 3, 2025 | 20,050.00 | 20,200.00 | 19,790.00 | 20,000.00 | 20,000.00 | -0.25% | 37,505 |
| Dec 2, 2025 | 19,050.00 | 20,150.00 | 19,040.00 | 20,050.00 | 20,050.00 | 4.54% | 132,016 |
| Dec 1, 2025 | 18,870.00 | 19,780.00 | 18,700.00 | 19,180.00 | 19,180.00 | 2.29% | 101,974 |
| Nov 28, 2025 | 18,710.00 | 18,780.00 | 18,550.00 | 18,750.00 | 18,750.00 | 0.48% | 13,781 |
| Nov 27, 2025 | 18,490.00 | 18,750.00 | 18,490.00 | 18,660.00 | 18,660.00 | 1.19% | 19,937 |
| Nov 26, 2025 | 18,190.00 | 18,520.00 | 18,160.00 | 18,440.00 | 18,440.00 | 1.54% | 15,421 |
| Nov 25, 2025 | 18,350.00 | 18,510.00 | 18,050.00 | 18,160.00 | 18,160.00 | -0.82% | 34,384 |
| Nov 24, 2025 | 18,320.00 | 18,690.00 | 18,230.00 | 18,310.00 | 18,310.00 | 0.11% | 34,448 |
| Nov 21, 2025 | 18,990.00 | 18,990.00 | 18,250.00 | 18,290.00 | 18,290.00 | -3.18% | 44,136 |
| Nov 20, 2025 | 18,930.00 | 19,100.00 | 18,850.00 | 18,890.00 | 18,890.00 | 0.37% | 34,877 |
| Nov 19, 2025 | 18,890.00 | 18,900.00 | 18,470.00 | 18,820.00 | 18,820.00 | 0.53% | 30,857 |
| Nov 18, 2025 | 19,240.00 | 19,270.00 | 18,710.00 | 18,720.00 | 18,720.00 | -2.70% | 78,985 |
| Nov 17, 2025 | 19,410.00 | 19,450.00 | 18,900.00 | 19,240.00 | 19,240.00 | 1.64% | 45,462 |
| Nov 14, 2025 | 19,270.00 | 19,330.00 | 18,910.00 | 18,930.00 | 18,930.00 | -2.17% | 53,043 |
| Nov 13, 2025 | 19,280.00 | 19,470.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.36% | 38,618 |
| Nov 12, 2025 | 18,930.00 | 19,420.00 | 18,810.00 | 19,280.00 | 19,280.00 | 1.96% | 57,135 |
| Nov 11, 2025 | 19,290.00 | 19,530.00 | 18,750.00 | 18,910.00 | 18,910.00 | -1.51% | 34,671 |
| Nov 10, 2025 | 18,150.00 | 19,300.00 | 18,140.00 | 19,200.00 | 19,200.00 | 5.84% | 91,885 |
| Nov 7, 2025 | 18,160.00 | 18,190.00 | 17,880.00 | 18,140.00 | 18,140.00 | -0.93% | 57,398 |
| Nov 6, 2025 | 18,230.00 | 18,530.00 | 17,770.00 | 18,310.00 | 18,310.00 | 0.77% | 48,686 |
| Nov 5, 2025 | 18,280.00 | 18,400.00 | 17,610.00 | 18,170.00 | 18,170.00 | -0.82% | 59,491 |
| Nov 4, 2025 | 19,190.00 | 19,190.00 | 18,270.00 | 18,320.00 | 18,320.00 | -4.48% | 105,456 |
| Nov 3, 2025 | 18,920.00 | 19,540.00 | 18,620.00 | 19,180.00 | 19,180.00 | 0.95% | 56,844 |
| Oct 31, 2025 | 19,200.00 | 19,330.00 | 18,910.00 | 19,000.00 | 19,000.00 | -1.09% | 25,074 |
| Oct 30, 2025 | 19,070.00 | 19,610.00 | 18,990.00 | 19,210.00 | 19,210.00 | 0.84% | 30,112 |
| Oct 29, 2025 | 19,240.00 | 19,240.00 | 18,830.00 | 19,050.00 | 19,050.00 | -1.04% | 48,734 |
| Oct 28, 2025 | 19,110.00 | 19,500.00 | 19,010.00 | 19,250.00 | 19,250.00 | -0.10% | 22,802 |
| Oct 27, 2025 | 19,180.00 | 19,680.00 | 19,110.00 | 19,270.00 | 19,270.00 | 1.74% | 71,617 |
| Oct 24, 2025 | 19,000.00 | 19,210.00 | 18,850.00 | 18,940.00 | 18,940.00 | -0.11% | 56,177 |
| Oct 23, 2025 | 18,940.00 | 19,280.00 | 18,610.00 | 18,960.00 | 18,960.00 | 0.05% | 44,050 |
| Oct 22, 2025 | 19,100.00 | 19,100.00 | 18,610.00 | 18,950.00 | 18,950.00 | -0.47% | 48,949 |
| Oct 21, 2025 | 19,110.00 | 19,410.00 | 18,790.00 | 19,040.00 | 19,040.00 | -0.37% | 59,435 |
| Oct 20, 2025 | 17,900.00 | 19,430.00 | 17,900.00 | 19,110.00 | 19,110.00 | 6.82% | 175,142 |
| Oct 17, 2025 | 18,070.00 | 18,070.00 | 17,710.00 | 17,890.00 | 17,890.00 | -1.00% | 32,678 |
| Oct 16, 2025 | 17,690.00 | 18,360.00 | 17,690.00 | 18,070.00 | 18,070.00 | 2.21% | 54,471 |
| Oct 15, 2025 | 17,410.00 | 17,800.00 | 17,400.00 | 17,680.00 | 17,680.00 | 1.55% | 13,304 |
| Oct 14, 2025 | 17,320.00 | 17,770.00 | 17,200.00 | 17,410.00 | 17,410.00 | -0.06% | 36,418 |
| Oct 13, 2025 | 17,600.00 | 17,690.00 | 17,310.00 | 17,420.00 | 17,420.00 | -1.58% | 54,358 |
| Oct 10, 2025 | 18,000.00 | 18,190.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 32,775 |
| Oct 2, 2025 | 17,650.00 | 18,310.00 | 17,540.00 | 18,000.00 | 18,000.00 | 2.10% | 36,650 |
| Oct 1, 2025 | 17,690.00 | 17,850.00 | 17,600.00 | 17,630.00 | 17,630.00 | -0.28% | 19,983 |
| Sep 30, 2025 | 17,820.00 | 17,860.00 | 17,520.00 | 17,680.00 | 17,680.00 | -0.79% | 19,381 |
| Sep 29, 2025 | 17,610.00 | 18,130.00 | 17,610.00 | 17,820.00 | 17,820.00 | 1.19% | 29,473 |
| Sep 26, 2025 | 17,910.00 | 17,910.00 | 17,430.00 | 17,610.00 | 17,610.00 | -1.62% | 51,611 |
| Sep 25, 2025 | 18,000.00 | 18,110.00 | 17,810.00 | 17,900.00 | 17,900.00 | -0.50% | 18,081 |
| Sep 24, 2025 | 18,410.00 | 18,410.00 | 17,950.00 | 17,990.00 | 17,990.00 | -2.28% | 38,760 |
| Sep 23, 2025 | 18,760.00 | 18,920.00 | 18,370.00 | 18,410.00 | 18,410.00 | -2.18% | 27,565 |
| Sep 22, 2025 | 18,630.00 | 19,000.00 | 18,400.00 | 18,820.00 | 18,820.00 | 0.75% | 22,244 |
| Sep 19, 2025 | 19,010.00 | 19,030.00 | 18,590.00 | 18,680.00 | 18,680.00 | -1.74% | 28,968 |
| Sep 18, 2025 | 18,270.00 | 19,020.00 | 18,250.00 | 19,010.00 | 19,010.00 | 4.22% | 58,819 |
| Sep 17, 2025 | 18,560.00 | 18,560.00 | 18,130.00 | 18,240.00 | 18,240.00 | -1.62% | 20,387 |
| Sep 16, 2025 | 18,630.00 | 18,640.00 | 18,420.00 | 18,540.00 | 18,540.00 | -0.48% | 30,126 |
| Sep 15, 2025 | 18,270.00 | 18,790.00 | 18,270.00 | 18,630.00 | 18,630.00 | 2.36% | 64,272 |
| Sep 12, 2025 | 18,310.00 | 18,420.00 | 18,180.00 | 18,200.00 | 18,200.00 | -0.05% | 23,896 |
| Sep 11, 2025 | 18,600.00 | 18,600.00 | 18,070.00 | 18,210.00 | 18,210.00 | -1.51% | 58,147 |
| Sep 10, 2025 | 18,100.00 | 18,540.00 | 17,950.00 | 18,490.00 | 18,490.00 | 3.47% | 104,714 |
| Sep 9, 2025 | 17,420.00 | 18,000.00 | 17,270.00 | 17,870.00 | 17,870.00 | 3.18% | 96,880 |
| Sep 8, 2025 | 16,990.00 | 17,410.00 | 16,990.00 | 17,320.00 | 17,320.00 | 1.88% | 29,869 |
| Sep 5, 2025 | 16,970.00 | 17,120.00 | 16,920.00 | 17,000.00 | 17,000.00 | 0.29% | 11,803 |
| Sep 4, 2025 | 17,080.00 | 17,120.00 | 16,870.00 | 16,950.00 | 16,950.00 | -0.29% | 19,180 |
| Sep 3, 2025 | 17,080.00 | 17,190.00 | 16,990.00 | 17,000.00 | 17,000.00 | -0.64% | 17,887 |
| Sep 2, 2025 | 17,200.00 | 17,280.00 | 17,080.00 | 17,110.00 | 17,110.00 | -0.52% | 14,057 |
| Sep 1, 2025 | 17,390.00 | 17,390.00 | 17,150.00 | 17,200.00 | 17,200.00 | -1.09% | 33,525 |
| Aug 29, 2025 | 17,650.00 | 17,650.00 | 17,300.00 | 17,390.00 | 17,390.00 | -0.80% | 17,400 |
| Aug 28, 2025 | 17,230.00 | 17,730.00 | 16,960.00 | 17,530.00 | 17,530.00 | 2.34% | 34,802 |
| Aug 27, 2025 | 17,260.00 | 17,260.00 | 17,000.00 | 17,130.00 | 17,130.00 | -0.75% | 29,721 |
| Aug 26, 2025 | 17,500.00 | 17,500.00 | 17,230.00 | 17,260.00 | 17,260.00 | -1.09% | 18,321 |
| Aug 25, 2025 | 17,200.00 | 17,490.00 | 17,100.00 | 17,450.00 | 17,450.00 | 2.53% | 37,591 |
| Aug 22, 2025 | 16,970.00 | 17,150.00 | 16,800.00 | 17,020.00 | 17,020.00 | 1.25% | 34,243 |
| Aug 21, 2025 | 16,900.00 | 17,040.00 | 16,670.00 | 16,810.00 | 16,810.00 | -0.41% | 34,632 |
| Aug 20, 2025 | 16,900.00 | 17,000.00 | 16,510.00 | 16,880.00 | 16,880.00 | -0.82% | 45,955 |
| Aug 19, 2025 | 16,720.00 | 17,200.00 | 16,720.00 | 17,020.00 | 17,020.00 | 1.49% | 45,402 |
| Aug 18, 2025 | 17,250.00 | 17,300.00 | 16,680.00 | 16,770.00 | 16,770.00 | -3.51% | 81,462 |
| Aug 14, 2025 | 17,350.00 | 17,560.00 | 17,350.00 | 17,380.00 | 17,380.00 | -0.40% | 17,651 |
| Aug 13, 2025 | 17,510.00 | 17,710.00 | 17,200.00 | 17,450.00 | 17,450.00 | 0.29% | 21,064 |
| Aug 12, 2025 | 17,090.00 | 17,850.00 | 17,070.00 | 17,400.00 | 17,400.00 | 1.81% | 43,030 |
| Aug 11, 2025 | 17,060.00 | 17,120.00 | 16,840.00 | 17,090.00 | 17,090.00 | 0.18% | 91,192 |
| Aug 8, 2025 | 17,280.00 | 17,390.00 | 16,980.00 | 17,060.00 | 17,060.00 | -0.93% | 44,974 |
| Aug 7, 2025 | 17,250.00 | 17,430.00 | 17,180.00 | 17,220.00 | 17,220.00 | -0.06% | 13,673 |
| Aug 6, 2025 | 17,150.00 | 17,300.00 | 17,000.00 | 17,230.00 | 17,230.00 | 0.47% | 31,533 |
| Aug 5, 2025 | 17,040.00 | 17,250.00 | 17,000.00 | 17,150.00 | 17,150.00 | 1.06% | 40,212 |
| Aug 4, 2025 | 16,580.00 | 17,000.00 | 16,490.00 | 16,970.00 | 16,970.00 | 2.35% | 27,530 |
| Aug 1, 2025 | 17,500.00 | 17,500.00 | 16,500.00 | 16,580.00 | 16,580.00 | -5.63% | 129,471 |
| Jul 31, 2025 | 17,410.00 | 17,640.00 | 17,350.00 | 17,570.00 | 17,570.00 | 0.92% | 43,408 |
| Jul 30, 2025 | 17,550.00 | 17,750.00 | 17,280.00 | 17,410.00 | 17,410.00 | -0.51% | 47,628 |
| Jul 29, 2025 | 17,170.00 | 17,550.00 | 17,130.00 | 17,500.00 | 17,500.00 | 0.92% | 40,046 |
| Jul 28, 2025 | 18,000.00 | 18,010.00 | 17,150.00 | 17,340.00 | 17,340.00 | -3.67% | 97,696 |
| Jul 25, 2025 | 18,200.00 | 18,520.00 | 17,880.00 | 18,000.00 | 18,000.00 | -1.10% | 56,652 |
| Jul 24, 2025 | 18,650.00 | 18,760.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.99% | 72,244 |
| Jul 23, 2025 | 18,840.00 | 18,900.00 | 18,310.00 | 18,570.00 | 18,570.00 | -1.43% | 88,574 |
| Jul 22, 2025 | 18,750.00 | 19,070.00 | 18,500.00 | 18,840.00 | 18,840.00 | 0.69% | 128,891 |
| Jul 21, 2025 | 18,900.00 | 19,280.00 | 18,700.00 | 18,710.00 | 18,710.00 | -2.04% | 108,724 |
| Jul 18, 2025 | 19,540.00 | 19,620.00 | 18,930.00 | 19,100.00 | 19,100.00 | -2.65% | 106,516 |
| Jul 17, 2025 | 20,150.00 | 20,200.00 | 19,400.00 | 19,620.00 | 19,620.00 | -2.14% | 103,176 |
| Jul 16, 2025 | 20,800.00 | 20,900.00 | 19,940.00 | 20,050.00 | 20,050.00 | -4.52% | 143,735 |
| Jul 15, 2025 | 21,000.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | - | 134,735 |
| Jul 14, 2025 | 21,350.00 | 21,400.00 | 20,550.00 | 21,000.00 | 21,000.00 | -3.23% | 169,214 |
| Jul 11, 2025 | 21,950.00 | 22,350.00 | 21,300.00 | 21,700.00 | 21,700.00 | -2.91% | 347,660 |