Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,910.00 | 16,050.00 | 15,550.00 | 15,790.00 | 15,790.00 | 140,839 |
| 2024-01-25 | 16,530.00 | 16,570.00 | 15,890.00 | 16,070.00 | 16,070.00 | 201,484 |
| 2024-01-24 | 16,130.00 | 16,540.00 | 15,670.00 | 16,490.00 | 16,490.00 | 232,965 |
| 2024-01-23 | 16,340.00 | 16,500.00 | 15,650.00 | 16,060.00 | 16,060.00 | 170,062 |
| 2024-01-22 | 16,300.00 | 16,630.00 | 15,880.00 | 16,340.00 | 16,340.00 | 463,405 |
| 2024-01-19 | 14,990.00 | 15,900.00 | 14,830.00 | 15,720.00 | 15,720.00 | 285,209 |
| 2024-01-18 | 14,710.00 | 14,820.00 | 14,340.00 | 14,800.00 | 14,800.00 | 118,169 |
| 2024-01-17 | 14,800.00 | 15,060.00 | 14,310.00 | 14,720.00 | 14,720.00 | 141,341 |
| 2024-01-16 | 14,760.00 | 15,130.00 | 14,510.00 | 14,860.00 | 14,860.00 | 190,743 |
| 2024-01-15 | 15,500.00 | 15,950.00 | 14,900.00 | 14,960.00 | 14,960.00 | 204,713 |
| 2024-01-12 | 15,660.00 | 16,100.00 | 15,150.00 | 15,700.00 | 15,700.00 | 217,181 |
| 2024-01-11 | 15,520.00 | 15,730.00 | 15,350.00 | 15,660.00 | 15,660.00 | 109,080 |
| 2024-01-10 | 15,920.00 | 16,040.00 | 15,350.00 | 15,500.00 | 15,500.00 | 192,530 |
| 2024-01-09 | 16,350.00 | 16,900.00 | 15,670.00 | 15,920.00 | 15,920.00 | 287,821 |
| 2024-01-08 | 16,440.00 | 17,000.00 | 15,880.00 | 16,120.00 | 16,120.00 | 305,082 |
| 2024-01-05 | 16,470.00 | 16,830.00 | 15,910.00 | 16,500.00 | 16,500.00 | 441,233 |
| 2024-01-04 | 14,810.00 | 16,450.00 | 14,800.00 | 16,410.00 | 16,410.00 | 1,262,720 |
| 2024-01-03 | 14,550.00 | 15,070.00 | 14,320.00 | 14,950.00 | 14,950.00 | 211,983 |
| 2024-01-02 | 14,290.00 | 15,160.00 | 14,290.00 | 14,890.00 | 14,890.00 | 300,559 |
| 2023-12-28 | 14,430.00 | 14,430.00 | 14,060.00 | 14,220.00 | 14,220.00 | 131,878 |
| 2023-12-27 | 14,620.00 | 14,620.00 | 14,230.00 | 14,430.00 | 14,430.00 | 133,292 |
| 2023-12-26 | 14,370.00 | 14,660.00 | 14,010.00 | 14,500.00 | 14,500.00 | 266,705 |
| 2023-12-22 | 14,000.00 | 14,570.00 | 13,980.00 | 14,240.00 | 14,240.00 | 399,724 |
| 2023-12-21 | 13,660.00 | 13,870.00 | 13,520.00 | 13,740.00 | 13,740.00 | 93,909 |
| 2023-12-20 | 14,240.00 | 14,240.00 | 13,670.00 | 13,810.00 | 13,810.00 | 176,353 |
| 2023-12-19 | 14,070.00 | 14,190.00 | 13,780.00 | 13,920.00 | 13,920.00 | 129,188 |
| 2023-12-18 | 13,710.00 | 14,120.00 | 13,650.00 | 14,070.00 | 14,070.00 | 209,743 |
| 2023-12-15 | 14,040.00 | 14,130.00 | 13,520.00 | 13,620.00 | 13,620.00 | 210,599 |
| 2023-12-14 | 14,700.00 | 15,030.00 | 13,930.00 | 14,030.00 | 14,030.00 | 897,231 |
| 2023-12-13 | 13,660.00 | 15,450.00 | 13,470.00 | 14,320.00 | 14,320.00 | 2,120,788 |
| 2023-12-12 | 12,940.00 | 13,580.00 | 12,940.00 | 13,370.00 | 13,370.00 | 146,618 |
| 2023-12-11 | 12,930.00 | 13,040.00 | 12,690.00 | 12,780.00 | 12,780.00 | 48,849 |
| 2023-12-08 | 12,670.00 | 13,080.00 | 12,670.00 | 12,910.00 | 12,910.00 | 36,576 |
| 2023-12-07 | 12,820.00 | 12,850.00 | 12,550.00 | 12,650.00 | 12,650.00 | 55,814 |
| 2023-12-06 | 12,630.00 | 12,840.00 | 12,510.00 | 12,840.00 | 12,840.00 | 30,026 |
| 2023-12-05 | 13,050.00 | 13,050.00 | 12,500.00 | 12,630.00 | 12,630.00 | 122,831 |
| 2023-12-04 | 13,260.00 | 13,260.00 | 13,050.00 | 13,070.00 | 13,070.00 | 48,671 |
| 2023-12-01 | 13,230.00 | 13,400.00 | 13,160.00 | 13,270.00 | 13,270.00 | 58,524 |
| 2023-11-30 | 13,100.00 | 13,400.00 | 12,920.00 | 13,360.00 | 13,360.00 | 66,794 |
| 2023-11-29 | 13,250.00 | 13,260.00 | 12,900.00 | 13,090.00 | 13,090.00 | 38,269 |
| 2023-11-28 | 13,160.00 | 13,340.00 | 12,960.00 | 13,250.00 | 13,250.00 | 40,064 |
| 2023-11-27 | 13,020.00 | 13,240.00 | 12,740.00 | 13,150.00 | 13,150.00 | 86,141 |
| 2023-11-24 | 13,070.00 | 13,390.00 | 12,820.00 | 12,950.00 | 12,950.00 | 74,042 |
| 2023-11-23 | 13,480.00 | 13,600.00 | 13,150.00 | 13,170.00 | 13,170.00 | 104,713 |
| 2023-11-22 | 13,540.00 | 13,690.00 | 13,290.00 | 13,610.00 | 13,610.00 | 72,707 |
| 2023-11-21 | 13,500.00 | 13,750.00 | 13,290.00 | 13,690.00 | 13,690.00 | 69,954 |
| 2023-11-20 | 13,160.00 | 13,530.00 | 13,000.00 | 13,370.00 | 13,370.00 | 62,649 |
| 2023-11-17 | 12,910.00 | 13,680.00 | 12,820.00 | 13,110.00 | 13,110.00 | 128,339 |
| 2023-11-16 | 13,090.00 | 13,100.00 | 12,590.00 | 13,040.00 | 13,040.00 | 105,849 |
| 2023-11-15 | 13,000.00 | 13,540.00 | 12,940.00 | 13,100.00 | 13,100.00 | 112,429 |
| 2023-11-14 | 12,970.00 | 13,050.00 | 12,320.00 | 12,720.00 | 12,720.00 | 74,347 |
| 2023-11-13 | 13,250.00 | 13,290.00 | 12,530.00 | 12,570.00 | 12,570.00 | 119,796 |
| 2023-11-10 | 13,310.00 | 13,480.00 | 12,970.00 | 13,230.00 | 13,230.00 | 48,815 |
| 2023-11-09 | 13,780.00 | 13,810.00 | 12,600.00 | 13,310.00 | 13,310.00 | 77,346 |
| 2023-11-08 | 13,650.00 | 14,130.00 | 13,600.00 | 13,780.00 | 13,780.00 | 98,952 |
| 2023-11-07 | 13,470.00 | 13,740.00 | 13,100.00 | 13,590.00 | 13,590.00 | 60,249 |
| 2023-11-06 | 13,300.00 | 13,600.00 | 13,010.00 | 13,470.00 | 13,470.00 | 83,115 |
| 2023-11-03 | 13,200.00 | 13,240.00 | 12,850.00 | 13,100.00 | 13,100.00 | 43,474 |
| 2023-11-02 | 12,750.00 | 13,190.00 | 12,730.00 | 13,030.00 | 13,030.00 | 53,712 |
| 2023-11-01 | 12,540.00 | 12,640.00 | 12,330.00 | 12,400.00 | 12,400.00 | 18,771 |
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.