Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18,790.00 | 19,190.00 | 18,560.00 | 18,730.00 | 18,730.00 | 121,715 |
| 2024-07-23 | 19,100.00 | 19,480.00 | 18,830.00 | 18,920.00 | 18,920.00 | 109,580 |
| 2024-07-22 | 19,660.00 | 19,660.00 | 18,670.00 | 18,860.00 | 18,860.00 | 147,544 |
| 2024-07-19 | 19,260.00 | 19,760.00 | 19,030.00 | 19,750.00 | 19,750.00 | 132,007 |
| 2024-07-18 | 19,670.00 | 19,980.00 | 19,220.00 | 19,450.00 | 19,450.00 | 253,720 |
| 2024-07-17 | 20,900.00 | 21,200.00 | 20,000.00 | 20,250.00 | 20,250.00 | 246,820 |
| 2024-07-16 | 21,100.00 | 21,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | 100,031 |
| 2024-07-15 | 21,000.00 | 21,550.00 | 20,500.00 | 21,350.00 | 21,350.00 | 146,206 |
| 2024-07-12 | 21,750.00 | 21,950.00 | 20,850.00 | 20,950.00 | 20,950.00 | 258,921 |
| 2024-07-11 | 21,400.00 | 22,550.00 | 21,250.00 | 22,250.00 | 22,250.00 | 347,310 |
| 2024-07-10 | 21,800.00 | 21,800.00 | 21,000.00 | 21,200.00 | 21,200.00 | 230,435 |
| 2024-07-09 | 22,150.00 | 22,350.00 | 21,550.00 | 21,950.00 | 21,950.00 | 168,403 |
| 2024-07-08 | 23,050.00 | 23,150.00 | 21,900.00 | 22,050.00 | 22,050.00 | 284,075 |
| 2024-07-05 | 23,000.00 | 24,100.00 | 22,300.00 | 22,950.00 | 22,950.00 | 490,081 |
| 2024-07-04 | 21,950.00 | 23,000.00 | 21,350.00 | 22,700.00 | 22,700.00 | 594,869 |
| 2024-07-03 | 22,850.00 | 22,850.00 | 21,450.00 | 21,650.00 | 21,650.00 | 438,710 |
| 2024-07-02 | 23,700.00 | 24,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | 315,576 |
| 2024-07-01 | 23,400.00 | 24,850.00 | 23,400.00 | 23,650.00 | 23,650.00 | 319,552 |
| 2024-06-28 | 24,700.00 | 24,700.00 | 23,100.00 | 23,600.00 | 23,600.00 | 351,671 |
| 2024-06-27 | 24,350.00 | 24,850.00 | 24,000.00 | 24,600.00 | 24,600.00 | 195,142 |
| 2024-06-26 | 24,850.00 | 25,000.00 | 23,850.00 | 24,850.00 | 24,850.00 | 225,977 |
| 2024-06-25 | 23,950.00 | 24,900.00 | 23,350.00 | 24,750.00 | 24,750.00 | 279,511 |
| 2024-06-24 | 24,750.00 | 24,750.00 | 23,850.00 | 24,450.00 | 24,450.00 | 231,237 |
| 2024-06-21 | 25,400.00 | 25,500.00 | 24,350.00 | 25,100.00 | 25,100.00 | 351,587 |
| 2024-06-20 | 25,700.00 | 26,350.00 | 25,400.00 | 26,200.00 | 26,200.00 | 226,278 |
| 2024-06-19 | 26,750.00 | 27,500.00 | 25,200.00 | 25,750.00 | 25,750.00 | 452,022 |
| 2024-06-18 | 26,200.00 | 27,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | 501,250 |
| 2024-06-17 | 25,600.00 | 26,550.00 | 24,750.00 | 26,000.00 | 26,000.00 | 286,892 |
| 2024-06-14 | 26,100.00 | 26,600.00 | 25,000.00 | 25,600.00 | 25,600.00 | 304,095 |
| 2024-06-13 | 27,000.00 | 27,250.00 | 26,000.00 | 26,100.00 | 26,100.00 | 488,102 |
| 2024-06-12 | 25,300.00 | 26,350.00 | 24,850.00 | 26,300.00 | 26,300.00 | 582,677 |
| 2024-06-11 | 25,650.00 | 26,000.00 | 24,700.00 | 24,800.00 | 24,800.00 | 409,486 |
| 2024-06-10 | 23,850.00 | 25,300.00 | 23,500.00 | 25,100.00 | 25,100.00 | 424,318 |
| 2024-06-07 | 23,800.00 | 24,600.00 | 23,200.00 | 23,850.00 | 23,850.00 | 321,248 |
| 2024-06-05 | 23,550.00 | 24,150.00 | 23,350.00 | 23,900.00 | 23,900.00 | 296,315 |
| 2024-06-04 | 24,550.00 | 25,050.00 | 22,600.00 | 23,050.00 | 23,050.00 | 587,794 |
| 2024-06-03 | 24,100.00 | 25,100.00 | 23,650.00 | 24,450.00 | 24,450.00 | 285,058 |
| 2024-05-31 | 25,000.00 | 25,200.00 | 23,750.00 | 24,100.00 | 24,100.00 | 392,129 |
| 2024-05-30 | 24,500.00 | 25,050.00 | 23,550.00 | 24,450.00 | 24,450.00 | 398,251 |
| 2024-05-29 | 25,600.00 | 25,850.00 | 24,300.00 | 24,500.00 | 24,500.00 | 303,740 |
| 2024-05-28 | 26,200.00 | 26,200.00 | 25,200.00 | 25,350.00 | 25,350.00 | 326,206 |
| 2024-05-27 | 25,350.00 | 26,400.00 | 24,750.00 | 26,200.00 | 26,200.00 | 454,520 |
| 2024-05-24 | 25,800.00 | 26,250.00 | 24,750.00 | 25,100.00 | 25,100.00 | 596,857 |
| 2024-05-23 | 27,950.00 | 28,250.00 | 26,200.00 | 26,350.00 | 26,350.00 | 556,589 |
| 2024-05-22 | 27,950.00 | 27,950.00 | 26,800.00 | 27,450.00 | 27,450.00 | 426,662 |
| 2024-05-21 | 26,950.00 | 28,600.00 | 26,750.00 | 27,600.00 | 27,600.00 | 1,072,683 |
| 2024-05-20 | 25,950.00 | 26,750.00 | 25,650.00 | 26,400.00 | 26,400.00 | 535,552 |
| 2024-05-17 | 27,400.00 | 27,800.00 | 25,800.00 | 26,100.00 | 26,100.00 | 811,069 |
| 2024-05-16 | 30,100.00 | 31,750.00 | 27,250.00 | 28,150.00 | 28,150.00 | 1,936,615 |
| 2024-05-14 | 26,250.00 | 28,850.00 | 26,250.00 | 28,250.00 | 28,250.00 | 1,455,121 |
| 2024-05-13 | 26,750.00 | 27,400.00 | 25,550.00 | 26,150.00 | 26,150.00 | 428,209 |
| 2024-05-10 | 26,150.00 | 27,050.00 | 24,850.00 | 26,050.00 | 26,050.00 | 727,821 |
| 2024-05-09 | 27,050.00 | 27,550.00 | 25,300.00 | 26,000.00 | 26,000.00 | 598,881 |
| 2024-05-08 | 26,950.00 | 27,600.00 | 26,200.00 | 27,000.00 | 27,000.00 | 287,611 |
| 2024-05-07 | 27,200.00 | 28,050.00 | 26,100.00 | 26,950.00 | 26,950.00 | 659,874 |
| 2024-05-03 | 27,400.00 | 27,700.00 | 26,300.00 | 26,650.00 | 26,650.00 | 654,472 |
| 2024-05-02 | 28,650.00 | 29,050.00 | 26,000.00 | 27,100.00 | 27,100.00 | 967,095 |
| 2024-04-30 | 26,600.00 | 30,800.00 | 26,550.00 | 28,950.00 | 28,950.00 | 1,396,441 |
| 2024-04-29 | 27,200.00 | 27,950.00 | 26,250.00 | 26,950.00 | 26,950.00 | 633,228 |
| 2024-04-26 | 24,700.00 | 28,000.00 | 23,950.00 | 27,200.00 | 27,200.00 | 1,612,058 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.