KSE - Delayed Quote KRW

Hanyang Securities Co. Ltd. (001755.KS)

17,190.00
-600.00
(-3.37%)
At close: June 13 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202517,790.0018,000.0017,010.0017,190.0017,190.006,374
Jun 12, 202517,750.0018,100.0017,170.0017,790.0017,790.0018,134
Jun 11, 202516,720.0018,280.0016,710.0018,200.0018,200.0016,843
Jun 10, 202517,000.0017,000.0016,490.0016,700.0016,700.005,493
Jun 9, 202516,430.0017,400.0016,430.0017,000.0017,000.0015,425
Jun 5, 202516,000.0016,150.0015,720.0016,070.0016,070.002,185
Jun 4, 202515,700.0016,200.0015,660.0015,920.0015,920.006,898
Jun 2, 202516,040.0016,040.0015,390.0015,610.0015,610.005,198
May 30, 202516,050.0016,140.0015,900.0016,040.0016,040.005,356
May 29, 202515,310.0016,200.0015,300.0015,990.0015,990.0021,748
May 28, 202515,000.0015,350.0014,870.0015,310.0015,310.008,102
May 27, 202515,150.0015,170.0014,870.0014,870.0014,870.00860
May 26, 202515,160.0015,160.0014,810.0015,000.0015,000.001,818
May 23, 202514,920.0015,100.0014,860.0015,050.0015,050.001,951
May 22, 202514,710.0015,000.0014,710.0014,920.0014,920.00712
May 21, 202514,800.0014,950.0014,610.0014,950.0014,950.001,607
May 20, 202515,000.0015,000.0014,450.0014,600.0014,600.001,970
May 19, 202514,500.0014,980.0014,500.0014,870.0014,870.004,374
May 16, 202514,980.0014,980.0014,600.0014,680.0014,680.004,498
May 15, 202514,500.0014,800.0014,100.0014,310.0014,310.002,137
May 14, 202514,490.0014,490.0014,220.0014,490.0014,490.005,015
May 13, 202514,590.0014,590.0014,250.0014,490.0014,490.002,136
May 12, 202514,520.0014,790.0014,350.0014,590.0014,590.001,667
May 9, 202514,540.0014,940.0014,260.0014,390.0014,390.001,691
May 8, 202514,600.0014,600.0014,300.0014,550.0014,550.00848
May 7, 202514,590.0014,790.0014,270.0014,600.0014,600.003,492
May 2, 202514,250.0014,700.0014,190.0014,600.0014,600.006,046
Apr 30, 202514,190.0014,400.0013,970.0014,220.0014,220.003,280
Apr 29, 202514,030.0014,300.0013,630.0014,040.0014,040.005,148
Apr 28, 202513,640.0014,200.0013,510.0014,030.0014,030.003,210
Apr 25, 202513,530.0013,780.0013,470.0013,630.0013,630.004,361
Apr 24, 202513,470.0013,560.0013,250.0013,530.0013,530.003,021
Apr 23, 202513,200.0013,470.0013,200.0013,470.0013,470.003,717
Apr 22, 202513,150.0013,310.0013,120.0013,200.0013,200.002,330
Apr 21, 202513,230.0013,290.0013,150.0013,150.0013,150.001,395
Apr 18, 202513,200.0013,280.0013,100.0013,230.0013,230.001,726
Apr 17, 202513,200.0013,200.0013,010.0013,150.0013,150.00358
Apr 16, 202513,150.0013,450.0012,950.0013,250.0013,250.001,976
Apr 15, 202512,710.0013,200.0012,650.0013,150.0013,150.00861
Apr 14, 202512,710.0012,930.0012,600.0012,870.0012,870.002,233
Apr 11, 202512,600.0012,900.0012,580.0012,710.0012,710.00744
Apr 10, 202512,300.0012,600.0012,300.0012,510.0012,510.001,780
Apr 9, 202512,160.0012,540.0012,100.0012,270.0012,270.00286
Apr 8, 202512,400.0012,480.0012,160.0012,160.0012,160.001,087
Apr 7, 202512,580.0012,580.0012,300.0012,300.0012,300.00441
Apr 4, 202512,500.0012,590.0012,300.0012,570.0012,570.003,252
Apr 3, 202512,610.0012,700.0012,400.0012,580.0012,580.001,279
Apr 2, 202512,590.0012,680.0012,400.0012,610.0012,610.001,011
Apr 1, 202512,300.0012,600.0012,250.0012,600.0012,600.001,861
Mar 31, 202512,400.0012,520.0012,200.0012,210.0012,210.00966
Mar 28, 202512,600.0012,600.0012,400.0012,400.0012,400.001,864
Mar 27, 202512,630.0012,680.0012,510.0012,550.0012,550.00288
Mar 26, 202512,700.0012,710.0012,600.0012,640.0012,640.00919
Mar 25, 202512,740.0012,780.0012,620.0012,710.0012,710.001,208
Mar 24, 202513,300.0013,300.0012,680.0012,710.0012,710.002,612
Mar 21, 202512,800.0012,920.0012,650.0012,800.0012,800.002,456
Mar 20, 202512,700.0012,880.0012,660.0012,800.0012,800.002,311
Mar 19, 202512,540.0012,840.0012,450.0012,800.0012,800.003,279
Mar 18, 202512,530.0012,710.0012,400.0012,500.0012,500.002,701
Mar 17, 202512,230.0012,790.0012,230.0012,420.0012,420.008,363
Mar 14, 202512,340.0012,440.0012,020.0012,160.0012,160.002,155
Mar 13, 202512,490.0012,490.0012,110.0012,220.0012,220.005,463
Mar 12, 202512,600.0012,600.0012,310.0012,420.0012,420.004,025
Mar 11, 202512,740.0012,950.0012,210.0012,520.0012,520.002,268
Mar 10, 202512,690.0012,840.0012,625.0012,760.0012,760.001,284
Mar 7, 202512,900.0012,930.0012,610.0012,640.0012,640.001,541
Mar 6, 202512,900.0013,110.0012,820.0012,850.0012,850.002,025
Mar 5, 202512,900.0012,920.0012,740.0012,890.0012,890.001,735
Mar 4, 202512,660.0012,940.0012,660.0012,850.0012,850.00723
Feb 28, 202513,020.0013,100.0012,830.0012,850.0012,850.001,276
Feb 27, 202513,190.0013,190.0012,910.0013,020.0013,020.00966
Feb 26, 202513,120.0013,260.0012,970.0013,100.0013,100.001,636
Feb 25, 202513,140.0013,210.0012,970.0013,100.0013,100.00655
Feb 24, 202512,820.0013,220.0012,820.0013,140.0013,140.002,956
Feb 21, 202512,990.0012,990.0012,880.0012,880.0012,880.00527
Feb 20, 202512,930.0013,020.0012,860.0012,950.0012,950.001,084
Feb 19, 202513,000.0013,000.0012,860.0012,930.0012,930.001,136
Feb 18, 202512,990.0013,000.0012,800.0012,880.0012,880.001,828
Feb 17, 202512,860.0012,930.0012,740.0012,860.0012,860.001,200
Feb 14, 202512,800.0012,890.0012,720.0012,830.0012,830.001,301
Feb 13, 202512,760.0012,840.0012,700.0012,740.0012,740.00787
Feb 12, 202512,760.0012,880.0012,710.0012,750.0012,750.001,391
Feb 11, 202512,800.0012,810.0012,700.0012,760.0012,760.00565
Feb 10, 202512,870.0012,900.0012,730.0012,750.0012,750.001,250
Feb 7, 202512,810.0012,940.0012,790.0012,870.0012,870.00532
Feb 6, 202512,920.0012,950.0012,830.0012,870.0012,870.00736
Feb 5, 202512,990.0012,990.0012,870.0012,920.0012,920.001,202
Feb 4, 202512,790.0013,000.0012,620.0012,990.0012,990.00936
Feb 3, 202512,820.0012,830.0012,630.0012,790.0012,790.001,641
Jan 31, 202512,900.0012,900.0012,670.0012,790.0012,790.002,304
Jan 24, 202512,950.0013,020.0012,810.0012,810.0012,810.002,431
Jan 23, 202513,060.0013,180.0012,880.0012,990.0012,990.001,061
Jan 22, 202513,000.0013,100.0012,710.0013,060.0013,060.00906
Jan 21, 202512,920.0013,590.0012,730.0012,970.0012,970.002,028
Jan 20, 202512,880.0013,050.0012,820.0013,020.0013,020.001,092
Jan 17, 202512,950.0013,050.0012,920.0012,950.0012,950.001,489
Jan 16, 202513,000.0013,230.0012,850.0012,960.0012,960.002,993
Jan 15, 202513,050.0013,050.0012,800.0012,990.0012,990.001,541
Jan 14, 202513,030.0013,050.0012,960.0013,050.0013,050.001,172
Jan 13, 202512,940.0013,110.0012,850.0013,030.0013,030.001,489
Jan 10, 202513,050.0013,140.0012,900.0013,060.0013,060.001,570
Jan 9, 202512,910.0013,100.0012,910.0013,090.0013,090.00543
Jan 8, 202513,070.0013,170.0012,710.0013,020.0013,020.001,705
Jan 7, 202513,100.0013,380.0013,030.0013,070.0013,070.002,312
Jan 6, 202513,260.0013,600.0013,110.0013,280.0013,280.001,552
Jan 3, 202513,450.0013,450.0012,860.0013,270.0013,270.002,703
Jan 2, 202513,500.0013,500.0012,790.0013,450.0013,450.001,627
Dec 30, 202413,430.0013,600.0013,400.0013,510.0013,510.00559
Dec 27, 2024 1000 Dividend
Dec 27, 202414,100.0014,100.0012,840.0013,490.0013,490.008,279
Dec 26, 202414,000.0014,230.0014,000.0014,160.0013,160.004,805
Dec 24, 202413,990.0014,050.0013,810.0013,970.0012,983.422,738
Dec 23, 202413,790.0014,050.0013,620.0013,920.0012,936.953,744
Dec 20, 202413,990.0014,030.0013,550.0013,700.0012,732.494,279
Dec 19, 202413,970.0014,100.0013,710.0013,940.0012,955.542,509
Dec 18, 202413,770.0014,290.0013,530.0014,010.0013,020.595,880
Dec 17, 202413,650.0014,000.0013,400.0013,770.0012,797.544,376
Dec 16, 202413,210.0013,460.0013,210.0013,420.0012,472.262,658
Dec 13, 202413,280.0013,380.0013,160.0013,210.0012,277.091,698
Dec 12, 202413,100.0013,450.0012,980.0013,280.0012,342.154,586
Dec 11, 202412,700.0013,200.0012,670.0013,070.0012,146.984,853
Dec 10, 202412,510.0012,870.0012,400.0012,710.0011,812.401,856
Dec 9, 202412,750.0012,750.0012,250.0012,400.0011,524.297,891
Dec 6, 202412,690.0013,000.0012,500.0012,770.0011,868.166,441
Dec 5, 202413,020.0013,080.0012,530.0012,670.0011,775.2312,493
Dec 4, 202413,060.0013,490.0012,990.0013,080.0012,156.2711,327
Dec 3, 202413,080.0013,850.0013,050.0013,590.0012,630.258,189
Dec 2, 202413,320.0013,320.0013,050.0013,070.0012,146.984,231
Nov 29, 202413,350.0013,370.0013,070.0013,240.0012,304.976,493
Nov 28, 202413,460.0013,460.0013,240.0013,360.0012,416.502,713
Nov 27, 202413,250.0013,480.0013,230.0013,400.0012,453.674,775
Nov 26, 202413,300.0013,320.0013,120.0013,290.0012,351.442,501
Nov 25, 202413,380.0013,810.0013,130.0013,250.0012,314.2713,086
Nov 22, 202413,100.0013,480.0013,040.0013,330.0012,388.625,449
Nov 21, 202413,160.0013,240.0013,020.0013,180.0012,249.213,416
Nov 20, 202413,090.0013,250.0013,080.0013,210.0012,277.091,779
Nov 19, 202413,200.0013,430.0012,850.0013,090.0012,165.564,055
Nov 18, 202412,900.0013,300.0012,860.0013,300.0012,360.734,584
Nov 15, 202412,620.0012,860.0012,560.0012,860.0011,951.816,449
Nov 14, 202412,710.0012,940.0012,600.0012,660.0011,765.932,923
Nov 13, 202413,060.0013,060.0012,710.0012,710.0011,812.407,865
Nov 12, 202413,310.0013,380.0013,000.0013,060.0012,137.686,788
Nov 11, 202413,400.0013,640.0013,320.0013,380.0012,435.082,602
Nov 8, 202413,340.0013,860.0013,340.0013,490.0012,537.327,645
Nov 7, 202413,440.0013,540.0013,320.0013,320.0012,379.322,742
Nov 6, 202413,420.0013,480.0013,150.0013,440.0012,490.853,800
Nov 5, 202413,280.0013,590.0013,210.0013,460.0012,509.432,709
Nov 4, 202413,360.0013,420.0013,150.0013,380.0012,435.0811,648
Nov 1, 202413,420.0013,430.0013,240.0013,360.0012,416.503,064
Oct 31, 202413,380.0013,460.0013,250.0013,420.0012,472.265,501
Oct 30, 202413,850.0013,960.0013,320.0013,420.0012,472.2613,322
Oct 29, 202413,970.0014,080.0013,550.0013,990.0013,002.008,406
Oct 28, 202413,300.0014,200.0013,300.0013,970.0012,983.429,387
Oct 25, 202414,100.0014,390.0013,300.0013,930.0012,946.244,025
Oct 24, 202414,510.0014,510.0014,070.0014,070.0013,076.366,246
Oct 23, 202414,070.0014,590.0014,060.0014,390.0013,373.767,358
Oct 22, 202415,110.0015,130.0014,260.0014,360.0013,345.8813,579
Oct 21, 202415,390.0015,430.0015,010.0015,170.0014,098.676,821
Oct 18, 202415,730.0015,910.0015,370.0015,390.0014,303.147,078
Oct 17, 202415,850.0016,200.0015,850.0015,890.0014,767.828,665
Oct 16, 202416,260.0016,280.0015,800.0015,950.0014,823.5911,984
Oct 15, 202416,400.0016,580.0016,100.0016,260.0015,111.693,377
Oct 14, 202416,530.0016,780.0016,030.0016,400.0015,241.816,955
Oct 11, 202416,990.0016,990.0016,160.0016,690.0015,511.336,842
Oct 10, 202416,710.0017,420.0016,710.0016,730.0015,548.502,478
Oct 8, 202417,170.0017,310.0016,810.0016,810.0015,622.852,921
Oct 7, 202417,110.0017,470.0017,030.0017,170.0015,957.432,814
Oct 4, 202417,220.0017,970.0017,000.0017,110.0015,901.676,495
Oct 2, 202417,770.0017,770.0017,060.0017,220.0016,003.906,135
Sep 30, 202417,590.0018,010.0017,570.0017,770.0016,515.067,122
Sep 27, 202418,170.0018,220.0017,570.0017,830.0016,570.829,127
Sep 26, 202418,130.0018,430.0018,090.0018,160.0016,877.5112,868
Sep 25, 202418,550.0018,760.0018,100.0018,240.0016,951.8615,482
Sep 24, 202420,450.0021,000.0018,410.0018,580.0017,267.8551,736
Sep 23, 202421,500.0022,300.0020,150.0020,500.0019,052.2642,492
Sep 20, 202428,650.0028,650.0021,750.0022,500.0020,911.02132,416
Sep 19, 202424,750.0025,000.0024,000.0025,000.0023,234.4613,892
Sep 13, 202425,850.0025,850.0024,450.0024,450.0022,723.3014,515
Sep 12, 202423,750.0025,900.0023,250.0025,900.0024,070.9022,511
Sep 11, 202423,900.0025,400.0023,900.0024,350.0022,630.3719,281
Sep 10, 202422,950.0024,200.0022,950.0023,600.0021,933.3312,821
Sep 9, 202422,850.0023,450.0022,850.0023,150.0021,515.1114,825
Sep 6, 202423,450.0024,400.0023,450.0023,900.0022,212.1514,166
Sep 5, 202423,800.0023,800.0022,500.0023,700.0022,026.2723,747
Sep 4, 202427,400.0027,400.0023,800.0023,800.0022,119.2149,816
Sep 3, 202422,000.0029,150.0021,850.0026,000.0024,163.84675,803
Sep 2, 202421,450.0027,350.0021,300.0022,450.0020,864.55262,957
Aug 30, 202422,000.0022,800.0021,250.0021,450.0019,935.1729,903
Aug 29, 202422,850.0024,250.0022,550.0022,650.0021,050.4247,235
Aug 28, 202422,600.0025,350.0021,900.0022,900.0021,282.77120,643
Aug 27, 202420,650.0027,400.0020,050.0023,350.0021,700.99446,895
Aug 26, 202423,050.0023,250.0020,750.0021,100.0019,609.8947,499
Aug 23, 202420,600.0024,300.0020,000.0023,500.0021,840.39112,994
Aug 22, 202423,300.0023,400.0020,600.0020,850.0019,377.5450,470
Aug 21, 202424,800.0025,300.0022,950.0023,450.0021,793.9346,088
Aug 20, 202425,300.0025,950.0024,550.0025,300.0023,513.2843,509
Aug 19, 202424,900.0025,400.0024,200.0025,300.0023,513.2838,078
Aug 16, 202424,550.0025,700.0023,750.0025,300.0023,513.2860,168
Aug 14, 202426,200.0027,100.0025,450.0025,600.0023,792.0974,637
Aug 13, 202427,000.0027,350.0024,850.0026,700.0024,814.41146,266
Aug 12, 202427,100.0027,950.0026,700.0027,500.0025,557.91108,283
Aug 9, 202430,900.0033,000.0026,400.0028,500.0026,487.29371,150
Aug 8, 202437,550.0040,500.0029,650.0029,650.0027,556.07797,476
Aug 7, 202428,200.0031,500.0028,000.0031,500.0029,275.42188,568
Aug 6, 202419,800.0024,250.0019,790.0024,250.0022,537.43459,301
Aug 5, 202418,680.0018,680.0018,680.0018,680.0017,360.7951,462
Aug 2, 202414,110.0014,640.0014,040.0014,370.0013,355.173,292
Aug 1, 202414,290.0014,800.0014,010.0014,510.0013,485.286,357
Jul 31, 202413,510.0014,690.0013,350.0014,500.0013,475.993,464
Jul 30, 202413,770.0013,810.0013,400.0013,660.0012,695.311,400
Jul 29, 202413,830.0014,060.0013,530.0013,770.0012,797.542,819
Jul 26, 202414,500.0014,500.0014,020.0014,110.0013,113.533,972
Jul 25, 202414,970.0015,000.0014,510.0014,520.0013,494.582,216
Jul 24, 202414,830.0015,100.0014,500.0014,970.0013,912.803,134
Jul 23, 202414,800.0015,110.0014,720.0014,810.0013,764.101,729
Jul 22, 202415,200.0015,200.0014,810.0014,870.0013,819.864,526
Jul 19, 202414,400.0015,250.0014,400.0014,890.0013,838.456,365
Jul 18, 202414,700.0015,240.0014,360.0014,590.0013,559.639,149
Jul 17, 202415,000.0015,800.0014,590.0014,700.0013,661.8616,502
Jul 16, 202414,840.0017,100.0014,730.0015,380.0014,293.8456,700
Jul 15, 202414,900.0018,110.0014,900.0014,980.0013,922.09157,985
Jul 12, 202413,780.0014,550.0013,780.0014,100.0013,104.247,549
Jul 11, 202413,040.0014,300.0013,040.0013,780.0012,806.845,030
Jul 10, 202413,000.0013,100.0013,000.0013,040.0012,119.10586
Jul 9, 202412,890.0013,070.0012,820.0013,000.0012,081.92497
Jul 8, 202412,830.0012,880.0012,750.0012,770.0011,868.161,340
Jul 5, 202412,970.0012,970.0012,830.0012,830.0011,923.93639
Jul 4, 202412,820.0012,950.0012,820.0012,940.0012,026.16522
Jul 3, 202412,950.0013,010.0012,780.0012,830.0011,923.931,140
Jul 2, 202413,050.0013,050.0012,970.0013,040.0012,119.106
Jul 1, 202413,000.0013,080.0012,960.0013,050.0012,128.39183
Jun 28, 202413,050.0013,070.0012,990.0013,050.0012,128.3967
Jun 27, 202413,050.0013,050.0012,980.0013,050.0012,128.39310
Jun 26, 202413,000.0013,080.0012,900.0013,020.0012,100.51129
Jun 25, 202412,950.0013,050.0012,930.0013,050.0012,128.3923
Jun 24, 202413,200.0013,200.0012,910.0012,930.0012,016.86114
Jun 21, 202413,010.0013,100.0012,980.0013,000.0012,081.92280
Jun 20, 202413,180.0013,400.0012,970.0012,970.0012,054.041,127
Jun 19, 202413,300.0013,300.0013,120.0013,150.0012,221.33876
Jun 18, 202413,480.0013,480.0013,330.0013,340.0012,397.9134
Jun 17, 202413,520.0013,520.0013,350.0013,350.0012,407.20381
Jun 14, 202413,480.0013,510.0013,430.0013,490.0012,537.32153
Jun 13, 202413,480.0013,490.0013,480.0013,480.0012,528.0225