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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	16,380	16,220	16,220	16,380	16,040	1,202
August 14, 2025	16,270	16,380	16,380	16,520	16,130	1,933
August 13, 2025	16,540	16,420	16,420	16,610	16,210	793
August 12, 2025	16,450	16,540	16,540	17,290	16,450	2,467
August 11, 2025	16,430	16,420	16,420	16,750	16,230	459
August 08, 2025	16,760	16,420	16,420	16,760	16,340	3,995
August 07, 2025	16,780	16,760	16,760	17,130	16,700	795
August 06, 2025	16,240	16,780	16,780	17,000	16,240	260
August 05, 2025	16,150	16,250	16,250	16,430	16,150	1,169
August 04, 2025	16,010	16,000	16,000	16,300	15,970	4,141
August 01, 2025	16,840	16,160	16,160	16,990	16,100	3,623
July 31, 2025	16,900	16,840	16,840	16,900	16,720	494
July 30, 2025	16,980	16,860	16,860	16,980	16,720	428
July 29, 2025	16,720	16,980	16,980	17,000	16,520	1,340
July 28, 2025	17,130	16,710	16,710	17,130	16,490	5,558
July 25, 2025	17,300	17,180	17,180	17,480	17,010	2,434
July 24, 2025	17,550	17,360	17,360	17,770	17,270	1,110
July 23, 2025	17,410	17,630	17,630	17,730	17,310	991
July 22, 2025	17,470	17,470	17,470	17,880	17,200	2,854
July 21, 2025	17,740	17,470	17,470	17,740	17,410	2,272
July 18, 2025	18,510	17,750	17,750	18,510	17,650	5,551
July 17, 2025	18,910	18,440	18,440	18,910	17,840	7,652
July 16, 2025	19,200	18,910	18,910	19,290	18,760	1,948
July 15, 2025	19,170	19,200	19,200	19,330	18,960	4,333
July 14, 2025	19,510	19,170	19,170	19,510	19,000	6,632
July 11, 2025	19,840	19,470	19,470	19,840	19,360	9,986
July 10, 2025	18,300	19,960	19,960	22,500	17,560	88,416
July 09, 2025	17,500	18,280	18,280	18,600	17,380	28,783
July 08, 2025	16,900	17,600	17,600	17,680	16,900	9,914
July 07, 2025	17,130	17,120	17,120	18,150	16,970	1,438
July 04, 2025	17,300	17,130	17,130	17,300	16,790	3,389
July 03, 2025	17,350	17,300	17,300	17,540	17,210	3,237
July 02, 2025	17,660	17,350	17,350	17,660	17,010	3,199
July 01, 2025	17,700	17,400	17,400	17,790	17,350	4,609
June 30, 2025	17,500	17,500	17,500	17,670	17,320	2,015
June 27, 2025	17,620	17,500	17,500	17,620	17,190	2,980
June 26, 2025	18,000	17,620	17,620	18,000	17,180	4,081
June 25, 2025	17,880	17,660	17,660	17,980	17,440	3,030
June 24, 2025	17,370	17,660	17,660	17,740	17,050	5,102
June 23, 2025	17,220	17,050	17,050	17,400	16,820	1,771
June 20, 2025	17,090	17,170	17,170	17,410	16,870	2,696
June 19, 2025	17,690	17,270	17,270	17,930	17,050	3,490
June 18, 2025	17,690	17,530	17,530	18,000	17,450	2,579
June 17, 2025	17,830	17,470	17,470	17,980	17,330	4,732
June 16, 2025	17,190	17,550	17,550	17,620	16,630	5,710
June 13, 2025	17,790	17,190	17,190	18,000	17,010	6,393
June 12, 2025	17,750	17,790	17,790	18,100	17,170	18,134
June 11, 2025	16,720	18,200	18,200	18,280	16,710	16,843
June 10, 2025	17,000	16,700	16,700	17,000	16,490	5,515
June 09, 2025	16,430	17,000	17,000	17,400	16,430	15,425
June 05, 2025	16,000	16,070	16,070	16,150	15,720	2,185
June 04, 2025	15,700	15,920	15,920	16,200	15,660	6,913
June 02, 2025	16,040	15,610	15,610	16,040	15,390	5,198
May 30, 2025	16,050	16,040	16,040	16,140	15,900	5,356
May 29, 2025	15,310	15,990	15,990	16,200	15,300	21,748
May 28, 2025	15,000	15,310	15,310	15,350	14,870	8,105
May 27, 2025	15,150	14,870	14,870	15,170	14,870	860
May 26, 2025	15,160	15,000	15,000	15,160	14,810	1,848
May 23, 2025	14,920	15,050	15,050	15,100	14,860	1,951
May 22, 2025	14,710	14,920	14,920	15,000	14,710	718

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