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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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