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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	16,680	16,630	16,630	16,700	16,340	1,104
September 03, 2025	16,570	16,570	16,570	16,590	16,420	481
September 02, 2025	16,710	16,620	16,620	16,710	16,620	677
September 01, 2025	16,590	16,570	16,570	16,590	16,360	427
August 29, 2025	16,650	16,580	16,580	16,710	16,400	677
August 28, 2025	16,430	16,650	16,650	16,660	16,360	1,369
August 27, 2025	16,590	16,460	16,460	16,630	16,200	3,229
August 26, 2025	16,560	16,590	16,590	16,700	16,480	395
August 25, 2025	16,340	16,560	16,560	16,640	16,250	5,486
August 22, 2025	16,280	16,340	16,340	16,590	16,260	1,786
August 21, 2025	16,310	16,280	16,280	16,480	16,140	91
August 20, 2025	16,110	16,240	16,240	16,310	16,010	713
August 19, 2025	16,400	16,340	16,340	16,400	16,220	403
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

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