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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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