Hanyang Securities Co. Ltd. - 001750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	19,210	19,350	19,350	19,370	19,090	20,473
December 04, 2025	20,000	19,290	19,290	20,000	19,250	45,778
December 03, 2025	20,050	20,000	20,000	20,200	19,790	37,605
December 02, 2025	19,050	20,050	20,050	20,150	19,040	132,200
December 01, 2025	18,870	19,180	19,180	19,780	18,700	102,502
November 28, 2025	18,710	18,750	18,750	18,780	18,550	13,781
November 27, 2025	18,490	18,660	18,660	18,750	18,490	19,937
November 26, 2025	18,190	18,440	18,440	18,520	18,160	16,622
November 25, 2025	18,350	18,160	18,160	18,510	18,050	34,385
November 24, 2025	18,320	18,310	18,310	18,690	18,230	34,619
November 21, 2025	18,990	18,290	18,290	18,990	18,250	44,238
November 20, 2025	18,930	18,890	18,890	19,100	18,850	34,877
November 19, 2025	18,890	18,820	18,820	18,900	18,470	30,857
November 18, 2025	19,240	18,720	18,720	19,270	18,710	80,746
November 17, 2025	19,410	19,240	19,240	19,450	18,900	45,462
November 14, 2025	19,270	18,930	18,930	19,330	18,910	53,043
November 13, 2025	19,280	19,350	19,350	19,470	19,200	38,674
November 12, 2025	18,930	19,280	19,280	19,420	18,810	57,135
November 11, 2025	19,290	18,910	18,910	19,530	18,750	34,671
November 10, 2025	18,150	19,200	19,200	19,300	18,140	91,885
November 07, 2025	18,160	18,140	18,140	18,190	17,880	47,849
November 06, 2025	18,230	18,310	18,310	18,530	17,770	49,657
November 05, 2025	18,280	18,170	18,170	18,400	17,610	59,745
November 04, 2025	19,190	18,320	18,320	19,190	18,270	105,456
November 03, 2025	18,920	19,180	19,180	19,540	18,620	57,006
October 31, 2025	19,200	19,000	19,000	19,330	18,910	25,074
October 30, 2025	19,070	19,210	19,210	19,610	18,990	30,112
October 29, 2025	19,240	19,050	19,050	19,240	18,830	48,734
October 28, 2025	19,110	19,250	19,250	19,500	19,010	22,802
October 27, 2025	19,180	19,270	19,270	19,680	19,110	72,021
October 24, 2025	19,000	18,940	18,940	19,210	18,850	55,940
October 23, 2025	18,940	18,960	18,960	19,280	18,610	44,050
October 22, 2025	19,100	18,950	18,950	19,100	18,610	48,949
October 21, 2025	19,110	19,040	19,040	19,410	18,790	59,582
October 20, 2025	17,900	19,110	19,110	19,430	17,900	173,267
October 17, 2025	18,070	17,890	17,890	18,070	17,710	33,133
October 16, 2025	17,690	18,070	18,070	18,360	17,690	54,471
October 15, 2025	17,410	17,680	17,680	17,800	17,400	13,304
October 14, 2025	17,320	17,410	17,410	17,770	17,200	36,513
October 13, 2025	17,600	17,420	17,420	17,690	17,310	54,358
October 10, 2025	18,000	17,700	17,700	18,190	17,650	32,998
October 02, 2025	17,650	18,000	18,000	18,310	17,540	36,696
October 01, 2025	17,690	17,630	17,630	17,850	17,600	19,983
September 30, 2025	17,820	17,680	17,680	17,860	17,520	19,381
September 29, 2025	17,610	17,820	17,820	18,130	17,610	29,473
September 26, 2025	17,910	17,610	17,610	17,910	17,430	51,972
September 25, 2025	18,000	17,900	17,900	18,110	17,810	18,081
September 24, 2025	18,410	17,990	17,990	18,410	17,950	41,271
September 23, 2025	18,760	18,410	18,410	18,920	18,370	27,565
September 22, 2025	18,630	18,820	18,820	19,000	18,400	22,244
September 19, 2025	19,010	18,680	18,680	19,030	18,590	28,968
September 18, 2025	18,270	19,010	19,010	19,020	18,250	62,393
September 17, 2025	18,560	18,240	18,240	18,560	18,130	20,512
September 16, 2025	18,630	18,540	18,540	18,640	18,420	30,126
September 15, 2025	18,270	18,630	18,630	18,790	18,270	64,272
September 12, 2025	18,310	18,200	18,200	18,420	18,180	23,873
September 11, 2025	18,600	18,210	18,210	18,600	18,070	58,147
September 10, 2025	18,100	18,490	18,490	18,540	17,950	104,714
September 09, 2025	17,420	17,870	17,870	18,000	17,270	98,775
September 08, 2025	16,990	17,320	17,320	17,410	16,990	29,600

Hanyang Securities Co. Ltd. (001750.KS) KSC