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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	16,970	17,000	17,000	17,120	16,920	11,853
September 04, 2025	17,080	16,950	16,950	17,120	16,870	19,180
September 03, 2025	17,080	17,000	17,000	17,190	16,990	18,051
September 02, 2025	17,200	17,110	17,110	17,280	17,080	14,057
September 01, 2025	17,390	17,200	17,200	17,390	17,150	33,525
August 29, 2025	17,650	17,390	17,390	17,650	17,300	17,400
August 28, 2025	17,230	17,530	17,530	17,730	16,960	34,802
August 27, 2025	17,260	17,130	17,130	17,260	17,000	29,721
August 26, 2025	17,500	17,260	17,260	17,500	17,230	18,272
August 25, 2025	17,200	17,450	17,450	17,490	17,100	38,061
August 22, 2025	16,970	17,020	17,020	17,150	16,800	34,243
August 21, 2025	16,900	16,810	16,810	17,040	16,670	34,632
August 20, 2025	16,900	16,880	16,880	17,000	16,510	45,955
August 19, 2025	16,720	17,020	17,020	17,200	16,720	45,002
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

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