Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,500.00 | 25,700.00 | 22,300.00 | 24,400.00 | 24,400.00 | 1,684,775 |
| 2024-04-24 | 22,650.00 | 24,300.00 | 22,400.00 | 22,900.00 | 22,900.00 | 1,111,285 |
| 2024-04-23 | 21,050.00 | 22,050.00 | 20,600.00 | 21,650.00 | 21,650.00 | 613,858 |
| 2024-04-22 | 20,450.00 | 21,400.00 | 19,890.00 | 20,700.00 | 20,700.00 | 516,451 |
| 2024-04-19 | 22,900.00 | 22,900.00 | 20,300.00 | 20,950.00 | 20,950.00 | 914,636 |
| 2024-04-18 | 22,350.00 | 23,450.00 | 22,200.00 | 23,000.00 | 23,000.00 | 605,489 |
| 2024-04-17 | 23,400.00 | 23,950.00 | 21,850.00 | 22,500.00 | 22,500.00 | 461,809 |
| 2024-04-16 | 23,750.00 | 25,000.00 | 22,150.00 | 23,000.00 | 23,000.00 | 795,857 |
| 2024-04-15 | 22,550.00 | 24,450.00 | 22,050.00 | 24,250.00 | 24,250.00 | 1,181,712 |
| 2024-04-12 | 22,550.00 | 22,800.00 | 21,500.00 | 22,200.00 | 22,200.00 | 518,019 |
| 2024-04-11 | 20,050.00 | 22,200.00 | 19,770.00 | 22,000.00 | 22,000.00 | 527,033 |
| 2024-04-09 | 20,400.00 | 21,150.00 | 19,750.00 | 20,650.00 | 20,650.00 | 613,786 |
| 2024-04-08 | 22,500.00 | 22,600.00 | 20,150.00 | 20,400.00 | 20,400.00 | 716,603 |
| 2024-04-05 | 21,100.00 | 22,650.00 | 20,700.00 | 22,650.00 | 22,650.00 | 1,039,173 |
| 2024-04-04 | 20,250.00 | 21,900.00 | 20,050.00 | 21,700.00 | 21,700.00 | 1,217,259 |
| 2024-04-03 | 19,500.00 | 20,200.00 | 19,180.00 | 19,630.00 | 19,630.00 | 537,371 |
| 2024-04-02 | 20,600.00 | 21,950.00 | 19,300.00 | 20,000.00 | 20,000.00 | 2,704,469 |
| 2024-04-01 | 19,250.00 | 20,800.00 | 18,680.00 | 19,000.00 | 19,000.00 | 793,315 |
| 2024-03-29 | 17,370.00 | 19,920.00 | 17,200.00 | 19,230.00 | 19,230.00 | 1,566,491 |
| 2024-03-28 | 16,310.00 | 17,880.00 | 16,310.00 | 17,520.00 | 17,520.00 | 581,037 |
| 2024-03-27 | 16,350.00 | 16,560.00 | 16,150.00 | 16,390.00 | 16,390.00 | 112,034 |
| 2024-03-26 | 15,930.00 | 16,730.00 | 15,930.00 | 16,550.00 | 16,550.00 | 257,501 |
| 2024-03-25 | 16,240.00 | 16,500.00 | 15,910.00 | 15,910.00 | 15,910.00 | 119,868 |
| 2024-03-22 | 16,830.00 | 16,870.00 | 16,100.00 | 16,240.00 | 16,240.00 | 159,896 |
| 2024-03-21 | 16,610.00 | 17,690.00 | 16,610.00 | 16,830.00 | 16,830.00 | 513,626 |
| 2024-03-20 | 15,410.00 | 16,580.00 | 15,260.00 | 16,340.00 | 16,340.00 | 336,502 |
| 2024-03-19 | 15,470.00 | 15,740.00 | 15,160.00 | 15,510.00 | 15,510.00 | 104,459 |
| 2024-03-18 | 16,040.00 | 16,040.00 | 15,070.00 | 15,640.00 | 15,640.00 | 299,916 |
| 2024-03-15 | 16,060.00 | 16,480.00 | 15,830.00 | 15,960.00 | 15,960.00 | 160,809 |
| 2024-03-14 | 16,300.00 | 16,400.00 | 15,730.00 | 16,070.00 | 16,070.00 | 137,028 |
| 2024-03-13 | 16,500.00 | 16,790.00 | 15,870.00 | 16,330.00 | 16,330.00 | 302,251 |
| 2024-03-12 | 16,210.00 | 16,980.00 | 16,080.00 | 16,370.00 | 16,370.00 | 454,005 |
| 2024-03-11 | 15,760.00 | 16,340.00 | 15,300.00 | 16,100.00 | 16,100.00 | 276,992 |
| 2024-03-08 | 16,000.00 | 16,480.00 | 15,720.00 | 16,000.00 | 16,000.00 | 278,071 |
| 2024-03-07 | 15,530.00 | 16,730.00 | 15,530.00 | 16,000.00 | 16,000.00 | 566,767 |
| 2024-03-06 | 14,250.00 | 15,810.00 | 14,230.00 | 15,700.00 | 15,700.00 | 492,811 |
| 2024-03-05 | 14,400.00 | 14,520.00 | 13,980.00 | 14,300.00 | 14,300.00 | 136,394 |
| 2024-03-04 | 14,650.00 | 14,750.00 | 13,950.00 | 14,450.00 | 14,450.00 | 253,501 |
| 2024-02-29 | 14,260.00 | 14,380.00 | 13,910.00 | 14,340.00 | 14,340.00 | 157,058 |
| 2024-02-28 | 14,360.00 | 14,590.00 | 14,070.00 | 14,160.00 | 14,160.00 | 154,605 |
| 2024-02-27 | 14,840.00 | 14,960.00 | 14,160.00 | 14,360.00 | 14,360.00 | 226,525 |
| 2024-02-26 | 15,360.00 | 15,700.00 | 14,930.00 | 15,030.00 | 15,030.00 | 177,062 |
| 2024-02-23 | 16,100.00 | 16,140.00 | 15,430.00 | 15,650.00 | 15,650.00 | 83,581 |
| 2024-02-22 | 15,790.00 | 16,090.00 | 15,550.00 | 15,900.00 | 15,900.00 | 89,480 |
| 2024-02-21 | 16,060.00 | 16,200.00 | 15,480.00 | 15,620.00 | 15,620.00 | 100,047 |
| 2024-02-20 | 15,820.00 | 16,540.00 | 15,550.00 | 16,110.00 | 16,110.00 | 127,127 |
| 2024-02-19 | 15,870.00 | 16,290.00 | 15,810.00 | 15,820.00 | 15,820.00 | 95,185 |
| 2024-02-16 | 15,940.00 | 16,500.00 | 15,190.00 | 16,240.00 | 16,240.00 | 327,548 |
| 2024-02-15 | 15,370.00 | 16,740.00 | 15,260.00 | 16,110.00 | 16,110.00 | 564,905 |
| 2024-02-14 | 14,790.00 | 15,320.00 | 14,710.00 | 15,060.00 | 15,060.00 | 113,625 |
| 2024-02-13 | 14,700.00 | 15,340.00 | 14,490.00 | 15,100.00 | 15,100.00 | 215,831 |
| 2024-02-08 | 14,190.00 | 14,650.00 | 14,100.00 | 14,640.00 | 14,640.00 | 159,144 |
| 2024-02-07 | 14,300.00 | 14,300.00 | 13,720.00 | 14,030.00 | 14,030.00 | 212,676 |
| 2024-02-06 | 14,400.00 | 14,820.00 | 13,710.00 | 14,320.00 | 14,320.00 | 338,606 |
| 2024-02-05 | 15,130.00 | 15,130.00 | 14,290.00 | 14,310.00 | 14,310.00 | 200,293 |
| 2024-02-02 | 14,870.00 | 15,160.00 | 14,770.00 | 14,950.00 | 14,950.00 | 128,791 |
| 2024-02-01 | 15,770.00 | 15,770.00 | 14,590.00 | 14,740.00 | 14,740.00 | 313,856 |
| 2024-01-31 | 16,200.00 | 16,410.00 | 15,680.00 | 15,790.00 | 15,790.00 | 221,300 |
| 2024-01-30 | 15,600.00 | 16,230.00 | 15,150.00 | 16,150.00 | 16,150.00 | 224,898 |
| 2024-01-29 | 15,710.00 | 15,960.00 | 15,190.00 | 15,600.00 | 15,600.00 | 110,718 |
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.