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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	18,510	18,580	18,580	18,740	18,390	1,632
November 19, 2025	18,420	18,440	18,440	18,600	18,370	1,129
November 18, 2025	18,900	18,610	18,610	18,900	18,470	789
November 17, 2025	19,010	18,940	18,940	19,010	18,620	974
November 14, 2025	18,850	18,590	18,590	18,850	18,550	1,477
November 13, 2025	18,970	18,990	18,990	19,300	18,730	1,895
November 12, 2025	18,680	18,950	18,950	18,950	18,670	3,483
November 11, 2025	18,690	18,720	18,720	18,850	18,530	1,654
November 10, 2025	18,060	18,680	18,680	18,850	18,050	4,634
November 07, 2025	18,120	18,180	18,180	18,500	17,840	1,294
November 06, 2025	17,550	18,360	18,360	18,500	17,530	2,749
November 05, 2025	18,210	17,510	17,510	18,280	17,120	8,043
November 04, 2025	18,740	18,280	18,280	18,740	18,210	2,982
November 03, 2025	18,640	18,730	18,730	18,850	18,480	3,751
October 31, 2025	18,670	18,690	18,690	18,840	18,550	2,389
October 30, 2025	18,780	18,760	18,760	18,940	18,590	1,614
October 29, 2025	18,810	18,780	18,780	18,900	18,640	389
October 28, 2025	19,060	18,770	18,770	19,060	18,570	1,488
October 27, 2025	18,800	18,770	18,770	19,270	18,520	4,366
October 24, 2025	18,410	18,650	18,650	18,760	18,320	1,657
October 23, 2025	18,370	18,300	18,300	18,370	18,140	1,165
October 22, 2025	18,170	18,220	18,220	18,230	18,060	2,383
October 21, 2025	18,250	18,150	18,150	18,480	18,010	2,771
October 20, 2025	17,700	18,240	18,240	18,390	17,690	7,323
October 17, 2025	17,900	17,690	17,690	17,900	17,440	1,184
October 16, 2025	17,660	17,880	17,880	17,990	17,660	1,547
October 15, 2025	17,750	17,780	17,780	17,800	17,310	1,698
October 14, 2025	17,640	17,750	17,750	17,750	17,220	2,057
October 13, 2025	17,610	17,670	17,670	17,780	17,470	1,269
October 10, 2025	17,760	17,670	17,670	17,890	17,610	3,838
October 02, 2025	17,860	17,760	17,760	18,570	17,520	6,168
October 01, 2025	17,520	17,720	17,720	17,800	17,180	8,086
September 30, 2025	17,240	17,970	17,970	18,690	17,140	30,558
September 29, 2025	16,700	17,100	17,100	17,340	16,700	3,266
September 26, 2025	17,210	16,710	16,710	17,210	16,650	2,674
September 25, 2025	17,120	17,220	17,220	17,250	17,040	459
September 24, 2025	17,450	17,260	17,260	17,520	17,100	1,386
September 23, 2025	17,520	17,520	17,520	17,550	17,300	1,171
September 22, 2025	17,660	17,550	17,550	17,760	17,370	2,580
September 19, 2025	17,630	17,660	17,660	17,670	17,390	1,744
September 18, 2025	17,370	17,380	17,380	17,640	17,350	3,746
September 17, 2025	17,360	17,350	17,350	17,490	17,210	2,698
September 16, 2025	17,320	17,360	17,360	17,450	16,620	515
September 15, 2025	17,060	17,320	17,320	17,650	17,060	3,663
September 12, 2025	16,980	17,060	17,060	17,190	16,810	1,792
September 11, 2025	17,120	17,030	17,030	17,140	16,900	2,725
September 10, 2025	17,100	16,980	16,980	17,100	16,750	2,747
September 09, 2025	16,700	16,910	16,910	16,940	16,610	7,891
September 08, 2025	16,690	16,840	16,840	17,100	16,550	1,201
September 05, 2025	16,630	16,620	16,620	16,630	16,370	1,444

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