Hanyang Securities Co. Ltd. (KRX:001750)
South Korea
· Delayed Price · Currency is KRW 29,500
-300 (-1.01%)
Last updated: Apr 29, 2026, 1:48 PM KST
Hanyang Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31,050.00 | 31,100.00 | 29,600.00 | 29,800.00 | 29,800.00 | -3.87% | 66,066 |
| Apr 27, 2026 | 30,850.00 | 31,200.00 | 30,150.00 | 31,000.00 | 31,000.00 | 2.31% | 50,814 |
| Apr 24, 2026 | 30,450.00 | 30,950.00 | 30,000.00 | 30,300.00 | 30,300.00 | -0.82% | 24,620 |
| Apr 23, 2026 | 31,000.00 | 31,500.00 | 30,250.00 | 30,550.00 | 30,550.00 | -0.81% | 15,215 |
| Apr 22, 2026 | 29,500.00 | 31,050.00 | 29,000.00 | 30,800.00 | 30,800.00 | 4.76% | 62,417 |
| Apr 21, 2026 | 30,000.00 | 30,300.00 | 28,800.00 | 29,400.00 | 29,400.00 | -0.84% | 39,970 |
| Apr 20, 2026 | 28,250.00 | 30,400.00 | 28,100.00 | 29,650.00 | 29,650.00 | 4.96% | 78,747 |
| Apr 17, 2026 | 28,950.00 | 28,950.00 | 28,050.00 | 28,250.00 | 28,250.00 | -2.42% | 12,300 |
| Apr 16, 2026 | 28,000.00 | 29,000.00 | 27,800.00 | 28,950.00 | 28,950.00 | 3.21% | 15,829 |
| Apr 15, 2026 | 27,300.00 | 28,150.00 | 27,100.00 | 28,050.00 | 28,050.00 | 4.47% | 28,154 |
| Apr 14, 2026 | 25,700.00 | 27,450.00 | 25,700.00 | 26,850.00 | 26,850.00 | 5.29% | 53,018 |
| Apr 13, 2026 | 25,200.00 | 25,900.00 | 24,850.00 | 25,500.00 | 25,500.00 | 0.79% | 14,229 |
| Apr 10, 2026 | 25,500.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,300.00 | -0.20% | 10,906 |
| Apr 9, 2026 | 25,400.00 | 25,500.00 | 24,850.00 | 25,350.00 | 25,350.00 | -1.17% | 11,925 |
| Apr 8, 2026 | 25,200.00 | 25,700.00 | 25,200.00 | 25,650.00 | 25,650.00 | 4.48% | 18,734 |
| Apr 7, 2026 | 24,700.00 | 24,950.00 | 24,050.00 | 24,550.00 | 24,550.00 | 0.20% | 14,820 |
| Apr 6, 2026 | 25,050.00 | 25,200.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.20% | 17,882 |
| Apr 3, 2026 | 25,250.00 | 25,600.00 | 24,850.00 | 25,050.00 | 25,050.00 | 0.80% | 13,178 |
| Apr 2, 2026 | 25,550.00 | 25,700.00 | 24,550.00 | 24,850.00 | 24,850.00 | -3.68% | 37,499 |
| Apr 1, 2026 | 25,000.00 | 26,000.00 | 25,000.00 | 25,800.00 | 25,800.00 | 5.52% | 23,091 |
| Mar 31, 2026 | 24,850.00 | 25,500.00 | 24,400.00 | 24,450.00 | 24,450.00 | -2.40% | 31,446 |
| Mar 30, 2026 | 25,000.00 | 25,300.00 | 24,600.00 | 25,050.00 | 25,050.00 | -7.56% | 36,298 |
| Mar 27, 2026 | 26,500.00 | 27,150.00 | 26,100.00 | 27,100.00 | 25,500.00 | 3.44% | 87,491 |
| Mar 26, 2026 | 26,950.00 | 26,950.00 | 26,050.00 | 26,200.00 | 24,653.14 | -1.50% | 27,549 |
| Mar 25, 2026 | 26,450.00 | 27,000.00 | 26,350.00 | 26,600.00 | 25,029.52 | 0.57% | 23,036 |
| Mar 24, 2026 | 26,400.00 | 26,600.00 | 25,750.00 | 26,450.00 | 24,888.38 | 2.32% | 18,493 |
| Mar 23, 2026 | 26,350.00 | 26,400.00 | 25,550.00 | 25,850.00 | 24,323.80 | -2.27% | 23,644 |
| Mar 20, 2026 | 26,200.00 | 27,000.00 | 26,050.00 | 26,450.00 | 24,888.38 | 1.73% | 21,309 |
| Mar 19, 2026 | 26,200.00 | 26,450.00 | 25,750.00 | 26,000.00 | 24,464.94 | -1.52% | 21,615 |
| Mar 18, 2026 | 26,150.00 | 26,700.00 | 26,100.00 | 26,400.00 | 24,841.33 | 2.13% | 35,573 |
| Mar 17, 2026 | 26,200.00 | 26,250.00 | 25,750.00 | 25,850.00 | 24,323.80 | 0.19% | 17,754 |
| Mar 16, 2026 | 26,100.00 | 26,800.00 | 25,650.00 | 25,800.00 | 24,276.75 | -1.34% | 30,318 |
| Mar 13, 2026 | 25,600.00 | 26,850.00 | 25,400.00 | 26,150.00 | 24,606.09 | - | 37,731 |
| Mar 12, 2026 | 26,350.00 | 26,350.00 | 25,350.00 | 26,150.00 | 24,606.09 | 6.95% | 45,481 |
| Mar 11, 2026 | 24,300.00 | 25,150.00 | 24,050.00 | 24,450.00 | 23,006.46 | 2.52% | 40,550 |
| Mar 10, 2026 | 23,600.00 | 23,900.00 | 23,350.00 | 23,850.00 | 22,441.88 | 4.61% | 26,138 |
| Mar 9, 2026 | 22,550.00 | 22,900.00 | 22,050.00 | 22,800.00 | 21,453.87 | -3.59% | 39,843 |
| Mar 6, 2026 | 23,500.00 | 24,100.00 | 23,100.00 | 23,650.00 | 22,253.69 | -1.05% | 27,072 |
| Mar 5, 2026 | 22,600.00 | 24,300.00 | 22,600.00 | 23,900.00 | 22,488.93 | 13.00% | 30,667 |
| Mar 4, 2026 | 23,450.00 | 23,450.00 | 21,150.00 | 21,150.00 | 19,901.29 | -14.37% | 109,718 |
| Mar 3, 2026 | 25,350.00 | 25,550.00 | 24,650.00 | 24,700.00 | 23,241.70 | -6.08% | 77,791 |
| Feb 27, 2026 | 26,300.00 | 26,700.00 | 25,950.00 | 26,300.00 | 24,747.23 | -2.59% | 33,042 |
| Feb 26, 2026 | 26,300.00 | 28,500.00 | 25,750.00 | 27,000.00 | 25,405.90 | 2.66% | 70,038 |
| Feb 25, 2026 | 26,250.00 | 26,900.00 | 25,950.00 | 26,300.00 | 24,747.23 | 0.57% | 62,476 |
| Feb 24, 2026 | 26,850.00 | 26,850.00 | 25,600.00 | 26,150.00 | 24,606.09 | -4.74% | 54,760 |
| Feb 23, 2026 | 28,600.00 | 28,950.00 | 26,850.00 | 27,450.00 | 25,829.34 | - | 92,572 |
| Feb 20, 2026 | 28,650.00 | 29,000.00 | 25,800.00 | 27,450.00 | 25,829.34 | 0.18% | 121,149 |
| Feb 19, 2026 | 27,200.00 | 28,000.00 | 26,600.00 | 27,400.00 | 25,782.29 | 6.82% | 193,674 |
| Feb 13, 2026 | 24,550.00 | 25,950.00 | 24,000.00 | 25,650.00 | 24,135.61 | 7.10% | 189,300 |
| Feb 12, 2026 | 22,600.00 | 23,950.00 | 22,550.00 | 23,950.00 | 22,535.98 | 6.68% | 61,926 |
| Feb 11, 2026 | 22,100.00 | 22,800.00 | 21,850.00 | 22,450.00 | 21,124.54 | 1.13% | 40,537 |
| Feb 10, 2026 | 21,800.00 | 22,400.00 | 21,300.00 | 22,200.00 | 20,889.30 | 2.54% | 36,398 |
| Feb 9, 2026 | 20,850.00 | 22,500.00 | 20,700.00 | 21,650.00 | 20,371.77 | 6.13% | 107,045 |
| Feb 6, 2026 | 19,900.00 | 20,850.00 | 19,310.00 | 20,400.00 | 19,195.57 | 0.99% | 73,897 |
| Feb 5, 2026 | 20,350.00 | 20,450.00 | 20,000.00 | 20,200.00 | 19,007.38 | -1.22% | 35,117 |
| Feb 4, 2026 | 20,450.00 | 20,750.00 | 20,250.00 | 20,450.00 | 19,242.62 | -1.21% | 30,449 |
| Feb 3, 2026 | 19,990.00 | 20,750.00 | 19,820.00 | 20,700.00 | 19,477.86 | 6.43% | 61,485 |
| Feb 2, 2026 | 20,050.00 | 20,100.00 | 19,450.00 | 19,450.00 | 18,301.66 | -4.89% | 44,813 |
| Jan 30, 2026 | 20,550.00 | 20,900.00 | 20,250.00 | 20,450.00 | 19,242.62 | -2.15% | 39,430 |
| Jan 29, 2026 | 19,950.00 | 21,250.00 | 19,610.00 | 20,900.00 | 19,666.05 | 4.50% | 64,127 |
| Jan 28, 2026 | 20,200.00 | 20,450.00 | 19,900.00 | 20,000.00 | 18,819.19 | -0.74% | 34,272 |
| Jan 27, 2026 | 19,850.00 | 20,350.00 | 19,650.00 | 20,150.00 | 18,960.33 | 1.92% | 54,820 |
| Jan 26, 2026 | 19,400.00 | 19,800.00 | 19,270.00 | 19,770.00 | 18,602.77 | 2.44% | 72,624 |
| Jan 23, 2026 | 18,600.00 | 19,470.00 | 18,600.00 | 19,300.00 | 18,160.52 | 3.99% | 75,259 |
| Jan 22, 2026 | 18,530.00 | 18,830.00 | 18,500.00 | 18,560.00 | 17,464.21 | 0.60% | 32,014 |
| Jan 21, 2026 | 18,660.00 | 18,660.00 | 18,350.00 | 18,450.00 | 17,360.70 | -1.70% | 34,876 |
| Jan 20, 2026 | 18,480.00 | 19,000.00 | 18,410.00 | 18,770.00 | 17,661.81 | 1.02% | 29,727 |
| Jan 19, 2026 | 18,490.00 | 18,800.00 | 18,470.00 | 18,580.00 | 17,483.03 | 0.49% | 21,313 |
| Jan 16, 2026 | 18,550.00 | 18,650.00 | 18,380.00 | 18,490.00 | 17,398.34 | - | 43,802 |
| Jan 15, 2026 | 18,630.00 | 18,860.00 | 18,480.00 | 18,490.00 | 17,398.34 | -0.80% | 25,863 |
| Jan 14, 2026 | 18,780.00 | 18,780.00 | 18,270.00 | 18,640.00 | 17,539.48 | -0.43% | 37,550 |
| Jan 13, 2026 | 18,700.00 | 18,790.00 | 18,630.00 | 18,720.00 | 17,614.76 | 0.48% | 9,612 |
| Jan 12, 2026 | 18,610.00 | 18,800.00 | 18,550.00 | 18,630.00 | 17,530.07 | 0.59% | 32,734 |
| Jan 9, 2026 | 18,530.00 | 18,630.00 | 18,440.00 | 18,520.00 | 17,426.57 | 0.22% | 24,981 |
| Jan 8, 2026 | 19,100.00 | 19,150.00 | 18,480.00 | 18,480.00 | 17,388.93 | -3.35% | 43,891 |
| Jan 7, 2026 | 19,540.00 | 19,540.00 | 19,050.00 | 19,120.00 | 17,991.14 | -2.10% | 18,675 |
| Jan 6, 2026 | 19,160.00 | 19,540.00 | 19,150.00 | 19,530.00 | 18,376.94 | 1.51% | 37,003 |
| Jan 5, 2026 | 19,020.00 | 19,340.00 | 19,020.00 | 19,240.00 | 18,104.06 | 0.73% | 21,228 |
| Jan 2, 2026 | 19,080.00 | 19,190.00 | 19,020.00 | 19,100.00 | 17,972.32 | 0.10% | 29,418 |
| Dec 30, 2025 | 19,300.00 | 19,300.00 | 19,000.00 | 19,080.00 | 17,953.51 | -0.99% | 18,389 |
| Dec 29, 2025 | 19,200.00 | 19,450.00 | 18,600.00 | 19,270.00 | 18,132.29 | -0.77% | 70,180 |
| Dec 26, 2025 | 19,370.00 | 19,590.00 | 19,200.00 | 19,420.00 | 18,273.43 | 0.47% | 55,463 |
| Dec 24, 2025 | 19,160.00 | 19,380.00 | 19,110.00 | 19,330.00 | 18,188.75 | 0.94% | 33,963 |
| Dec 23, 2025 | 19,100.00 | 19,150.00 | 19,000.00 | 19,150.00 | 18,019.37 | 0.58% | 24,655 |
| Dec 22, 2025 | 19,150.00 | 19,350.00 | 19,030.00 | 19,040.00 | 17,915.87 | -0.52% | 24,360 |
| Dec 19, 2025 | 19,050.00 | 19,250.00 | 19,030.00 | 19,140.00 | 18,009.96 | 0.47% | 34,649 |
| Dec 18, 2025 | 19,010.00 | 19,200.00 | 18,900.00 | 19,050.00 | 17,925.28 | -0.94% | 18,315 |
| Dec 17, 2025 | 19,400.00 | 19,400.00 | 19,060.00 | 19,230.00 | 18,094.65 | -0.67% | 28,566 |
| Dec 16, 2025 | 19,570.00 | 19,620.00 | 19,270.00 | 19,360.00 | 18,216.97 | -1.07% | 18,322 |
| Dec 15, 2025 | 19,670.00 | 19,830.00 | 19,520.00 | 19,570.00 | 18,414.58 | -1.51% | 16,521 |
| Dec 12, 2025 | 19,070.00 | 19,890.00 | 19,030.00 | 19,870.00 | 18,696.86 | 4.20% | 38,821 |
| Dec 11, 2025 | 19,300.00 | 19,400.00 | 19,070.00 | 19,070.00 | 17,944.10 | -0.99% | 26,404 |
| Dec 10, 2025 | 19,310.00 | 19,470.00 | 19,260.00 | 19,260.00 | 18,122.88 | -0.21% | 10,772 |
| Dec 9, 2025 | 19,370.00 | 19,390.00 | 19,250.00 | 19,300.00 | 18,160.52 | -0.21% | 9,363 |
| Dec 8, 2025 | 19,350.00 | 19,950.00 | 19,320.00 | 19,340.00 | 18,198.15 | -0.05% | 28,737 |
| Dec 5, 2025 | 19,210.00 | 19,370.00 | 19,090.00 | 19,350.00 | 18,207.56 | 0.31% | 20,612 |
| Dec 4, 2025 | 20,000.00 | 20,000.00 | 19,250.00 | 19,290.00 | 18,151.11 | -3.55% | 44,774 |
| Dec 3, 2025 | 20,050.00 | 20,200.00 | 19,790.00 | 20,000.00 | 18,819.19 | -0.25% | 37,515 |
| Dec 2, 2025 | 19,050.00 | 20,150.00 | 19,040.00 | 20,050.00 | 18,866.24 | 4.54% | 132,200 |
| Dec 1, 2025 | 18,870.00 | 19,780.00 | 18,700.00 | 19,180.00 | 18,047.60 | 2.29% | 101,979 |