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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28,650	27,450	27,450	29,000	25,800	121,809
February 19, 2026	27,200	27,400	27,400	28,000	26,600	196,346
February 13, 2026	24,550	25,650	25,650	25,950	24,000	189,300
February 12, 2026	22,600	23,950	23,950	23,950	22,550	61,926
February 11, 2026	22,100	22,450	22,450	22,800	21,850	41,652
February 10, 2026	21,800	22,200	22,200	22,400	21,300	36,398
February 09, 2026	20,850	21,650	21,650	22,500	20,700	107,807
February 06, 2026	19,900	20,400	20,400	20,850	19,310	73,897
February 05, 2026	20,350	20,200	20,200	20,450	20,000	35,117
February 04, 2026	20,450	20,450	20,450	20,750	20,250	30,449
February 03, 2026	19,990	20,700	20,700	20,750	19,820	61,485
February 02, 2026	20,050	19,450	19,450	20,100	19,450	44,813
January 30, 2026	20,550	20,450	20,450	20,900	20,250	39,430
January 29, 2026	19,950	20,900	20,900	21,250	19,610	64,127
January 28, 2026	20,200	20,000	20,000	20,450	19,900	34,532
January 27, 2026	19,850	20,150	20,150	20,350	19,650	54,820
January 26, 2026	19,400	19,770	19,770	19,800	19,270	72,624
January 23, 2026	18,600	19,300	19,300	19,470	18,600	75,786
January 22, 2026	18,530	18,560	18,560	18,830	18,500	32,041
January 21, 2026	18,660	18,450	18,450	18,660	18,350	34,876
January 20, 2026	18,480	18,770	18,770	19,000	18,410	29,727
January 19, 2026	18,490	18,580	18,580	18,800	18,470	21,677
January 16, 2026	18,550	18,490	18,490	18,650	18,380	43,802
January 15, 2026	18,630	18,490	18,490	18,860	18,480	26,456
January 14, 2026	18,780	18,640	18,640	18,780	18,270	37,550
January 13, 2026	18,700	18,720	18,720	18,790	18,630	9,612
January 12, 2026	18,610	18,630	18,630	18,800	18,550	32,757
January 09, 2026	18,530	18,520	18,520	18,630	18,440	24,981
January 08, 2026	19,100	18,480	18,480	19,150	18,480	43,891
January 07, 2026	19,540	19,120	19,120	19,540	19,050	18,838
January 06, 2026	19,160	19,530	19,530	19,540	19,150	35,963
January 05, 2026	19,020	19,240	19,240	19,340	19,020	21,365
January 02, 2026	19,080	19,100	19,100	19,190	19,020	30,177
December 30, 2025	19,300	19,080	19,080	19,300	19,000	18,846
December 29, 2025	19,200	19,270	19,270	19,450	18,600	70,180
December 26, 2025	19,370	19,420	19,420	19,590	19,200	55,463
December 24, 2025	19,160	19,330	19,330	19,380	19,110	31,652
December 23, 2025	19,100	19,150	19,150	19,150	19,000	24,665
December 22, 2025	19,150	19,040	19,040	19,350	19,030	26,239
December 19, 2025	19,050	19,140	19,140	19,250	19,030	34,649
December 18, 2025	19,010	19,050	19,050	19,200	18,900	18,921
December 17, 2025	19,400	19,230	19,230	19,400	19,060	28,566
December 16, 2025	19,570	19,360	19,360	19,620	19,270	18,420
December 15, 2025	19,670	19,570	19,570	19,830	19,520	16,753
December 12, 2025	19,070	19,870	19,870	19,890	19,030	38,821
December 11, 2025	19,300	19,070	19,070	19,400	19,070	26,402
December 10, 2025	19,310	19,260	19,260	19,470	19,260	10,772
December 09, 2025	19,370	19,320	19,320	19,390	19,250	8,966
December 08, 2025	19,350	19,340	19,340	19,950	19,320	28,737
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

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