HANYANG SECURITIES Co., Ltd. 001750
KRX · South Korea · Finance
KRW 19,160.00-50.00 (-0.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,160.00 | -0.26% | KRW 19,200.00 | KRW 19,240.00 | KRW 19,070.00 | 5.11K |
| 2026-09-30 | KRW 19,210.00 | +0.26% | KRW 19,220.00 | KRW 19,320.00 | KRW 19,200.00 | 1.73K |
| 2026-09-29 | KRW 19,160.00 | -0.31% | KRW 19,160.00 | KRW 19,380.00 | KRW 19,120.00 | 3.33K |
| 2026-09-28 | KRW 19,220.00 | +0.05% | KRW 19,300.00 | KRW 19,300.00 | KRW 19,000.00 | 15.67K |
| 2026-09-23 | KRW 19,210.00 | +0.16% | KRW 19,320.00 | KRW 19,340.00 | KRW 19,170.00 | 4.37K |
| 2026-09-22 | KRW 19,180.00 | +0.26% | KRW 19,260.00 | KRW 19,460.00 | KRW 19,170.00 | 9.18K |
| 2026-09-21 | KRW 19,130.00 | -0.47% | KRW 19,300.00 | KRW 19,310.00 | KRW 19,120.00 | 8.77K |
| 2026-09-18 | KRW 19,220.00 | +0.10% | KRW 19,170.00 | KRW 19,300.00 | KRW 19,160.00 | 2.14K |
| 2026-09-17 | KRW 19,200.00 | +0.73% | KRW 19,090.00 | KRW 19,260.00 | KRW 19,080.00 | 3.80K |
| 2026-09-16 | KRW 19,060.00 | -1.24% | KRW 19,230.00 | KRW 19,300.00 | KRW 19,060.00 | 7.83K |
| 2026-09-15 | KRW 19,300.00 | -0.36% | KRW 19,230.00 | KRW 19,380.00 | KRW 19,210.00 | 2.96K |
| 2026-09-14 | KRW 19,370.00 | -0.05% | KRW 19,380.00 | KRW 19,410.00 | KRW 19,200.00 | 2.72K |
| 2026-09-11 | KRW 19,380.00 | +0.10% | KRW 19,300.00 | KRW 19,490.00 | KRW 19,270.00 | 4.17K |
| 2026-09-10 | KRW 19,360.00 | +0.21% | KRW 19,260.00 | KRW 19,780.00 | KRW 19,210.00 | 3.67K |
| 2026-09-09 | KRW 19,320.00 | -0.72% | KRW 19,510.00 | KRW 19,580.00 | KRW 19,270.00 | 11.42K |
| 2026-09-08 | KRW 19,460.00 | -0.21% | KRW 19,550.00 | KRW 19,580.00 | KRW 19,280.00 | 18.74K |
| 2026-09-07 | KRW 19,500.00 | +0.36% | KRW 19,550.00 | KRW 19,650.00 | KRW 19,430.00 | 6.84K |
| 2026-09-04 | KRW 19,430.00 | -0.31% | KRW 19,490.00 | KRW 19,780.00 | KRW 19,340.00 | 11.83K |
| 2026-09-03 | KRW 19,490.00 | -0.05% | KRW 19,500.00 | KRW 19,760.00 | KRW 19,400.00 | 7.23K |
| 2026-09-02 | KRW 19,500.00 | -1.12% | KRW 19,680.00 | KRW 19,730.00 | KRW 19,420.00 | 2.09K |
| 2026-09-01 | KRW 19,720.00 | +1.13% | KRW 19,740.00 | KRW 19,830.00 | KRW 19,550.00 | 8.68K |
| 2026-08-31 | KRW 19,500.00 | -1.47% | KRW 19,680.00 | KRW 19,810.00 | KRW 19,430.00 | 15.13K |
| 2026-08-28 | KRW 19,790.00 | +0.61% | KRW 19,670.00 | KRW 19,820.00 | KRW 19,600.00 | 4.15K |
| 2026-08-27 | KRW 19,670.00 | -0.15% | KRW 19,600.00 | KRW 19,880.00 | KRW 19,600.00 | 3.11K |
| 2026-08-26 | KRW 19,700.00 | +0.92% | KRW 19,600.00 | KRW 20,000.00 | KRW 19,520.00 | 7.56K |
| 2026-08-25 | KRW 19,520.00 | +0.26% | KRW 19,470.00 | KRW 19,710.00 | KRW 19,150.00 | 4.94K |
| 2026-08-24 | KRW 19,470.00 | +0.36% | KRW 19,430.00 | KRW 19,560.00 | KRW 19,310.00 | 5.57K |
| 2026-08-21 | KRW 19,400.00 | 0.00% | KRW 19,300.00 | KRW 19,400.00 | KRW 19,060.00 | 8.70K |
| 2026-08-20 | KRW 19,400.00 | 0.00% | KRW 19,640.00 | KRW 19,640.00 | KRW 19,340.00 | 9.81K |
| 2026-08-19 | KRW 19,400.00 | -1.97% | KRW 19,690.00 | KRW 19,690.00 | KRW 19,030.00 | 7.12K |
| 2026-08-18 | KRW 19,790.00 | -0.10% | KRW 19,800.00 | KRW 20,050.00 | KRW 19,410.00 | 8.25K |
| 2026-08-14 | KRW 19,810.00 | +2.17% | KRW 19,570.00 | KRW 19,850.00 | KRW 19,370.00 | 4.88K |
| 2026-08-13 | KRW 19,390.00 | -1.27% | KRW 19,780.00 | KRW 19,860.00 | KRW 19,370.00 | 13.39K |
| 2026-08-12 | KRW 19,640.00 | -0.20% | KRW 19,670.00 | KRW 19,820.00 | KRW 19,570.00 | 6.93K |
| 2026-08-11 | KRW 19,680.00 | +0.10% | KRW 19,530.00 | KRW 19,780.00 | KRW 19,480.00 | 4.70K |
| 2026-08-10 | KRW 19,660.00 | +0.77% | KRW 19,610.00 | KRW 19,880.00 | KRW 19,450.00 | 7.27K |
| 2026-08-07 | KRW 19,510.00 | -0.86% | KRW 19,570.00 | KRW 19,820.00 | KRW 19,420.00 | 6.01K |
| 2026-08-06 | KRW 19,680.00 | -0.10% | KRW 19,670.00 | KRW 20,000.00 | KRW 19,300.00 | 5.44K |
| 2026-08-05 | KRW 19,700.00 | +0.51% | KRW 19,960.00 | KRW 20,000.00 | KRW 19,600.00 | 6.70K |
| 2026-08-04 | KRW 19,600.00 | +1.29% | KRW 19,360.00 | KRW 19,980.00 | KRW 19,360.00 | 7.69K |
| 2026-08-03 | KRW 19,350.00 | -0.87% | KRW 19,200.00 | KRW 19,900.00 | KRW 19,200.00 | 7.33K |
| 2026-07-31 | KRW 19,520.00 | +4.16% | KRW 18,880.00 | KRW 19,700.00 | KRW 18,880.00 | 10.58K |
| 2026-07-30 | KRW 18,740.00 | +0.43% | KRW 18,500.00 | KRW 19,330.00 | KRW 18,500.00 | 11.92K |
| 2026-07-29 | KRW 18,660.00 | -1.53% | KRW 19,000.00 | KRW 19,590.00 | KRW 18,210.00 | 48.21K |
| 2026-07-28 | KRW 18,950.00 | -4.29% | KRW 19,650.00 | KRW 19,970.00 | KRW 18,320.00 | 39.76K |
| 2026-07-27 | KRW 19,800.00 | +1.54% | KRW 19,210.00 | KRW 20,050.00 | KRW 19,210.00 | 11.60K |
| 2026-07-24 | KRW 19,500.00 | -1.27% | KRW 19,540.00 | KRW 19,900.00 | KRW 19,300.00 | 7.70K |
| 2026-07-23 | KRW 19,750.00 | +3.67% | KRW 19,050.00 | KRW 19,810.00 | KRW 19,050.00 | 5.52K |
| 2026-07-22 | KRW 19,050.00 | -1.85% | KRW 19,980.00 | KRW 20,000.00 | KRW 19,050.00 | 5.10K |
| 2026-07-21 | KRW 19,410.00 | +1.25% | KRW 19,600.00 | KRW 19,600.00 | KRW 18,700.00 | 11.62K |
| 2026-07-20 | KRW 19,170.00 | -3.03% | KRW 19,930.00 | KRW 19,940.00 | KRW 19,010.00 | 10.02K |
| 2026-07-16 | KRW 19,770.00 | -1.40% | KRW 20,550.00 | KRW 20,550.00 | KRW 19,600.00 | 10.13K |
| 2026-07-15 | KRW 20,050.00 | +1.47% | KRW 19,860.00 | KRW 20,500.00 | KRW 19,860.00 | 9.56K |
| 2026-07-14 | KRW 19,760.00 | -0.45% | KRW 20,350.00 | KRW 20,350.00 | KRW 19,300.00 | 21.27K |
| 2026-07-13 | KRW 19,850.00 | -4.80% | KRW 20,950.00 | KRW 20,950.00 | KRW 19,800.00 | 22.50K |
| 2026-07-10 | KRW 20,850.00 | +5.52% | KRW 20,050.00 | KRW 21,200.00 | KRW 20,050.00 | 17.58K |
| 2026-07-09 | KRW 19,760.00 | -2.42% | KRW 20,500.00 | KRW 21,250.00 | KRW 19,510.00 | 27.02K |
| 2026-07-08 | KRW 20,250.00 | -2.41% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,050.00 | 30.99K |
| 2026-07-07 | KRW 20,750.00 | -1.19% | KRW 20,900.00 | KRW 21,150.00 | KRW 20,150.00 | 22.82K |
| 2026-07-06 | KRW 21,000.00 | +1.94% | KRW 20,600.00 | KRW 21,150.00 | KRW 20,400.00 | 14.53K |
| 2026-07-03 | KRW 20,600.00 | +3.26% | KRW 20,000.00 | KRW 20,700.00 | KRW 19,900.00 | 22.34K |
| 2026-07-02 | KRW 19,950.00 | -0.99% | KRW 20,000.00 | KRW 20,300.00 | KRW 19,500.00 | 23.95K |
| 2026-07-01 | KRW 20,150.00 | +2.28% | KRW 19,570.00 | KRW 20,550.00 | KRW 19,570.00 | 20.30K |
| 2026-06-30 | KRW 19,700.00 | -3.19% | KRW 19,610.00 | KRW 20,300.00 | KRW 19,600.00 | 15.75K |
| 2026-06-29 | KRW 20,350.00 | +10.06% | KRW 18,770.00 | KRW 20,400.00 | KRW 18,470.00 | 48.73K |
| 2026-06-26 | KRW 18,490.00 | -0.59% | KRW 19,140.00 | KRW 19,140.00 | KRW 18,000.00 | 57.36K |
| 2026-06-25 | KRW 18,600.00 | -0.59% | KRW 18,730.00 | KRW 19,170.00 | KRW 18,580.00 | 33.18K |
| 2026-06-24 | KRW 18,710.00 | +0.48% | KRW 18,910.00 | KRW 19,120.00 | KRW 18,410.00 | 24.78K |
| 2026-06-23 | KRW 18,620.00 | -4.02% | KRW 19,410.00 | KRW 19,600.00 | KRW 18,600.00 | 45.41K |
| 2026-06-22 | KRW 19,400.00 | -3.00% | KRW 19,810.00 | KRW 20,200.00 | KRW 19,330.00 | 44.61K |
| 2026-06-19 | KRW 20,000.00 | -3.85% | KRW 20,800.00 | KRW 20,800.00 | KRW 19,770.00 | 54.05K |
| 2026-06-18 | KRW 20,800.00 | +3.48% | KRW 20,700.00 | KRW 21,400.00 | KRW 20,500.00 | 87.41K |
| 2026-06-17 | KRW 20,100.00 | -11.45% | KRW 19,960.00 | KRW 20,400.00 | KRW 19,710.00 | 128.10K |
| 2026-06-16 | KRW 22,700.00 | -1.52% | KRW 23,100.00 | KRW 23,350.00 | KRW 22,700.00 | 21.39K |
| 2026-06-15 | KRW 23,050.00 | +0.88% | KRW 23,300.00 | KRW 23,650.00 | KRW 22,850.00 | 18.18K |
| 2026-06-12 | KRW 22,850.00 | +3.86% | KRW 22,650.00 | KRW 23,200.00 | KRW 22,350.00 | 14.33K |
| 2026-06-11 | KRW 22,000.00 | -0.45% | KRW 21,900.00 | KRW 22,150.00 | KRW 21,600.00 | 8.71K |
| 2026-06-10 | KRW 22,100.00 | +0.91% | KRW 21,950.00 | KRW 22,450.00 | KRW 21,750.00 | 11.33K |
| 2026-06-09 | KRW 21,900.00 | +4.04% | KRW 21,450.00 | KRW 22,100.00 | KRW 21,150.00 | 16.16K |
| 2026-06-08 | KRW 21,050.00 | -6.03% | KRW 21,500.00 | KRW 21,700.00 | KRW 20,850.00 | 32.48K |
| 2026-06-05 | KRW 22,400.00 | 0.00% | KRW 22,800.00 | KRW 23,200.00 | KRW 22,150.00 | 29.32K |
| 2026-06-04 | KRW 22,400.00 | +0.45% | KRW 22,500.00 | KRW 23,000.00 | KRW 22,200.00 | 17.99K |
| 2026-06-02 | KRW 22,300.00 | +0.90% | KRW 22,200.00 | KRW 22,300.00 | KRW 21,050.00 | 22.92K |
| 2026-06-01 | KRW 22,100.00 | -4.74% | KRW 22,650.00 | KRW 23,200.00 | KRW 21,850.00 | 79.10K |
| 2026-05-29 | KRW 23,200.00 | -0.64% | KRW 23,550.00 | KRW 23,650.00 | KRW 22,600.00 | 22.19K |
| 2026-05-28 | KRW 23,350.00 | -1.89% | KRW 23,800.00 | KRW 23,850.00 | KRW 22,900.00 | 16.63K |
| 2026-05-27 | KRW 23,800.00 | -1.24% | KRW 24,100.00 | KRW 24,400.00 | KRW 23,600.00 | 19.51K |
| 2026-05-26 | KRW 24,100.00 | -2.63% | KRW 24,850.00 | KRW 25,250.00 | KRW 23,850.00 | 37.06K |
| 2026-05-22 | KRW 24,750.00 | +2.70% | KRW 24,300.00 | KRW 24,950.00 | KRW 24,250.00 | 17.97K |
| 2026-05-21 | KRW 24,100.00 | +2.12% | KRW 24,300.00 | KRW 24,750.00 | KRW 23,700.00 | 35.90K |