Hanyang Securities Co. Ltd. - 001755.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24,000	24,000	24,000	24,550	22,500	13,001
February 19, 2026	22,750	23,700	23,700	25,350	22,300	28,571
February 13, 2026	21,550	21,900	21,900	22,750	21,350	13,185
February 12, 2026	20,200	21,300	21,300	21,350	20,200	4,948
February 11, 2026	19,910	20,350	20,350	20,500	19,910	2,924
February 10, 2026	20,100	20,150	20,150	20,300	19,510	2,580
February 09, 2026	19,350	19,840	19,840	20,400	19,350	5,358
February 06, 2026	19,290	19,220	19,220	19,300	18,720	874
February 05, 2026	19,080	19,260	19,260	19,330	18,750	486
February 04, 2026	19,170	19,270	19,270	19,270	18,900	1,166
February 03, 2026	18,710	19,130	19,130	19,190	18,630	1,796
February 02, 2026	18,990	18,450	18,450	18,990	18,230	5,128
January 30, 2026	19,290	19,100	19,100	19,290	18,780	6,970
January 29, 2026	18,900	19,300	19,300	19,740	18,660	8,228
January 28, 2026	18,880	18,830	18,830	18,910	18,690	1,137
January 27, 2026	18,770	18,870	18,870	18,870	18,470	1,729
January 26, 2026	18,560	18,770	18,770	18,860	18,410	3,317
January 23, 2026	18,410	18,650	18,650	18,830	18,340	3,388
January 22, 2026	18,420	18,360	18,360	18,670	18,360	702
January 21, 2026	18,350	18,370	18,370	18,560	18,020	2,818
January 20, 2026	18,180	18,350	18,350	18,560	18,180	2,022
January 19, 2026	18,150	18,290	18,290	18,380	18,150	1,125
January 16, 2026	18,250	18,300	18,300	18,840	18,230	1,102
January 15, 2026	18,610	18,300	18,300	18,610	18,210	1,014
January 14, 2026	18,450	18,400	18,400	18,450	18,310	340
January 13, 2026	19,120	18,440	18,440	19,120	18,120	1,410
January 12, 2026	18,640	18,580	18,580	18,890	18,440	325
January 09, 2026	18,720	18,580	18,580	18,720	18,130	379
January 08, 2026	18,800	18,720	18,720	18,800	18,530	664
January 07, 2026	19,040	18,800	18,800	19,080	18,740	504
January 06, 2026	18,920	19,030	19,030	19,150	18,580	1,003
January 05, 2026	18,630	18,700	18,700	18,700	18,550	3,978
January 02, 2026	18,800	18,670	18,670	18,800	18,420	866
December 30, 2025	18,740	18,800	18,800	18,920	18,400	449
December 29, 2025	18,920	18,920	18,920	19,030	18,580	4,986
December 26, 2025	19,010	19,000	19,000	19,100	18,810	4,442
December 24, 2025	19,030	19,000	19,000	19,130	18,870	1,862
December 23, 2025	18,940	19,030	19,030	19,190	18,820	2,524
December 22, 2025	18,950	18,920	18,920	19,100	18,730	1,558
December 19, 2025	19,020	18,910	18,910	19,020	18,790	708
December 18, 2025	18,720	18,890	18,890	18,980	18,710	459
December 17, 2025	18,710	18,900	18,900	18,950	18,680	1,571
December 16, 2025	18,710	18,770	18,770	18,950	18,570	1,267
December 15, 2025	18,980	18,720	18,720	18,980	18,570	1,756
December 12, 2025	18,720	18,980	18,980	18,990	18,710	1,773
December 11, 2025	18,690	18,840	18,840	19,000	18,530	1,318
December 10, 2025	18,880	18,700	18,700	18,880	18,430	2,082
December 09, 2025	18,940	18,880	18,880	18,960	18,750	943
December 08, 2025	19,020	18,960	18,960	19,190	18,740	1,942
December 05, 2025	19,020	19,080	19,080	19,150	18,700	1,808
December 04, 2025	19,100	19,080	19,080	19,190	19,030	886
December 03, 2025	19,200	19,170	19,170	19,200	19,050	2,766
December 02, 2025	18,920	19,210	19,210	19,260	18,920	4,354
December 01, 2025	18,720	18,900	18,900	19,050	18,690	1,439
November 28, 2025	18,620	18,690	18,690	18,700	18,490	1,000
November 27, 2025	18,880	18,670	18,670	18,900	18,500	434
November 26, 2025	18,350	18,860	18,860	18,860	18,240	826
November 25, 2025	18,710	18,280	18,280	18,710	17,910	1,504
November 24, 2025	18,240	18,380	18,380	18,970	18,220	1,469
November 21, 2025	18,430	18,220	18,220	18,430	18,090	1,102

Hanyang Securities Co. Ltd. (001755.KS) KSC