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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17,250	16,770	16,770	17,300	16,680	81,447
August 14, 2025	17,350	17,380	17,380	17,560	17,350	17,651
August 13, 2025	17,510	17,450	17,450	17,710	17,200	21,241
August 12, 2025	17,090	17,400	17,400	17,850	17,070	43,030
August 11, 2025	17,060	17,090	17,090	17,120	16,840	91,192
August 08, 2025	17,280	17,060	17,060	17,390	16,980	44,974
August 07, 2025	17,250	17,220	17,220	17,430	17,180	13,673
August 06, 2025	17,150	17,230	17,230	17,300	17,000	31,746
August 05, 2025	17,040	17,150	17,150	17,250	17,000	40,212
August 04, 2025	16,580	16,970	16,970	17,000	16,490	27,530
August 01, 2025	17,500	16,580	16,580	17,500	16,500	129,471
July 31, 2025	17,410	17,570	17,570	17,640	17,350	43,985
July 30, 2025	17,550	17,410	17,410	17,750	17,280	48,297
July 29, 2025	17,170	17,500	17,500	17,550	17,130	40,546
July 28, 2025	18,000	17,340	17,340	18,010	17,150	97,696
July 25, 2025	18,200	18,000	18,000	18,520	17,880	57,142
July 24, 2025	18,650	18,200	18,200	18,760	18,200	74,223
July 23, 2025	18,840	18,620	18,620	18,900	18,310	87,697
July 22, 2025	18,750	18,840	18,840	19,070	18,500	128,891
July 21, 2025	18,900	18,710	18,710	19,280	18,700	108,724
July 18, 2025	19,540	19,100	19,100	19,620	18,930	106,516
July 17, 2025	20,150	19,620	19,620	20,200	19,400	103,985
July 16, 2025	20,800	20,050	20,050	20,900	19,940	143,735
July 15, 2025	21,000	21,000	21,000	21,450	20,500	135,863
July 14, 2025	21,350	21,000	21,000	21,400	20,550	173,184
July 11, 2025	21,950	21,700	21,700	22,350	21,300	347,660
July 10, 2025	20,300	22,350	22,350	24,800	19,740	1.97M
July 09, 2025	18,930	19,740	19,740	19,880	18,520	256,270
July 08, 2025	17,970	18,840	18,840	18,940	17,800	123,455
July 07, 2025	17,650	17,970	17,970	17,970	17,530	31,118
July 04, 2025	18,200	17,690	17,690	18,200	17,650	63,091
July 03, 2025	18,030	18,150	18,150	18,610	17,880	47,754
July 02, 2025	18,400	18,020	18,020	18,440	17,700	32,792
July 01, 2025	17,710	18,190	18,190	18,750	17,710	104,237
June 30, 2025	17,690	17,700	17,700	17,770	17,420	24,584
June 27, 2025	17,910	17,690	17,690	18,050	17,550	17,547
June 26, 2025	18,650	17,950	17,950	18,650	17,640	53,481
June 25, 2025	18,890	18,600	18,600	18,890	18,400	37,014
June 24, 2025	17,990	18,730	18,730	19,260	17,920	107,655
June 23, 2025	17,310	17,740	17,740	17,860	17,180	60,034
June 20, 2025	18,090	17,580	17,580	18,090	17,450	47,929
June 19, 2025	18,500	17,920	17,920	18,500	17,770	38,671
June 18, 2025	17,950	18,320	18,320	18,370	17,930	49,162
June 17, 2025	18,140	18,010	18,010	18,490	17,800	64,421
June 16, 2025	17,120	17,930	17,930	17,930	17,120	53,806
June 13, 2025	17,710	17,300	17,300	17,870	17,000	74,632
June 12, 2025	18,290	17,470	17,470	18,550	17,410	114,221
June 11, 2025	17,500	18,120	18,120	18,470	17,130	121,004
June 10, 2025	17,610	17,320	17,320	17,640	17,040	90,640
June 09, 2025	17,000	17,660	17,660	17,890	17,000	120,166
June 05, 2025	16,420	16,500	16,500	16,700	16,100	75,831
June 04, 2025	16,100	16,190	16,190	16,400	15,970	103,225
June 02, 2025	16,150	15,700	15,700	16,170	15,570	62,726
May 30, 2025	16,630	16,160	16,160	16,700	16,060	65,088
May 29, 2025	15,320	16,140	16,140	16,290	15,320	169,839
May 28, 2025	14,810	15,260	15,260	15,550	14,800	77,395
May 27, 2025	14,750	14,730	14,730	14,770	14,570	16,930
May 26, 2025	14,790	14,740	14,740	14,990	14,570	11,576
May 23, 2025	14,710	14,740	14,740	14,870	14,560	17,179
May 22, 2025	14,960	14,700	14,700	14,990	14,690	12,376

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