Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 12,550.00 | 12,780.00 | 12,190.00 | 12,300.00 | 12,300.00 | 44,117 |
| 2023-10-30 | 12,480.00 | 12,680.00 | 12,380.00 | 12,550.00 | 12,550.00 | 22,764 |
| 2023-10-27 | 12,720.00 | 12,750.00 | 12,350.00 | 12,480.00 | 12,480.00 | 64,754 |
| 2023-10-26 | 12,600.00 | 12,990.00 | 12,380.00 | 12,710.00 | 12,710.00 | 80,245 |
| 2023-10-25 | 13,040.00 | 13,470.00 | 12,930.00 | 12,980.00 | 12,980.00 | 47,336 |
| 2023-10-24 | 12,490.00 | 13,040.00 | 12,410.00 | 13,020.00 | 13,020.00 | 49,794 |
| 2023-10-23 | 12,530.00 | 13,290.00 | 12,410.00 | 12,480.00 | 12,480.00 | 57,251 |
| 2023-10-20 | 12,730.00 | 13,000.00 | 12,100.00 | 12,850.00 | 12,850.00 | 144,366 |
| 2023-10-19 | 13,500.00 | 13,500.00 | 12,910.00 | 13,000.00 | 13,000.00 | 44,162 |
| 2023-10-18 | 13,650.00 | 13,900.00 | 13,400.00 | 13,530.00 | 13,530.00 | 39,634 |
| 2023-10-17 | 13,360.00 | 13,850.00 | 13,090.00 | 13,720.00 | 13,720.00 | 66,056 |
| 2023-10-16 | 13,330.00 | 13,450.00 | 12,610.00 | 12,990.00 | 12,990.00 | 92,852 |
| 2023-10-13 | 13,680.00 | 14,090.00 | 13,400.00 | 13,580.00 | 13,580.00 | 29,184 |
| 2023-10-12 | 13,850.00 | 14,140.00 | 13,650.00 | 13,780.00 | 13,780.00 | 45,402 |
| 2023-10-11 | 13,950.00 | 14,440.00 | 13,760.00 | 13,850.00 | 13,850.00 | 93,583 |
| 2023-10-10 | 13,510.00 | 14,210.00 | 13,450.00 | 13,650.00 | 13,650.00 | 118,230 |
| 2023-10-06 | 13,250.00 | 13,550.00 | 13,110.00 | 13,450.00 | 13,450.00 | 27,721 |
| 2023-10-05 | 13,010.00 | 13,550.00 | 12,800.00 | 13,110.00 | 13,110.00 | 75,822 |
| 2023-10-04 | 12,890.00 | 13,120.00 | 12,750.00 | 12,950.00 | 12,950.00 | 142,223 |
| 2023-09-27 | 12,470.00 | 13,200.00 | 12,470.00 | 13,100.00 | 13,100.00 | 41,952 |
| 2023-09-26 | 12,860.00 | 13,030.00 | 12,560.00 | 12,710.00 | 12,710.00 | 31,191 |
| 2023-09-25 | 12,540.00 | 13,150.00 | 12,500.00 | 12,720.00 | 12,720.00 | 60,338 |
| 2023-09-22 | 12,620.00 | 13,050.00 | 12,550.00 | 12,660.00 | 12,660.00 | 61,496 |
| 2023-09-21 | 13,250.00 | 13,370.00 | 12,820.00 | 12,820.00 | 12,820.00 | 120,836 |
| 2023-09-20 | 13,700.00 | 13,890.00 | 13,390.00 | 13,520.00 | 13,520.00 | 55,024 |
| 2023-09-19 | 13,510.00 | 14,210.00 | 13,460.00 | 13,750.00 | 13,750.00 | 100,201 |
| 2023-09-18 | 13,900.00 | 14,030.00 | 13,450.00 | 13,510.00 | 13,510.00 | 160,182 |
| 2023-09-15 | 14,640.00 | 14,650.00 | 14,200.00 | 14,280.00 | 14,280.00 | 166,396 |
| 2023-09-14 | 13,700.00 | 14,840.00 | 13,680.00 | 14,610.00 | 14,610.00 | 307,608 |
| 2023-09-13 | 13,400.00 | 14,090.00 | 12,920.00 | 13,900.00 | 13,900.00 | 325,604 |
| 2023-09-12 | 13,090.00 | 13,690.00 | 13,010.00 | 13,490.00 | 13,490.00 | 106,271 |
| 2023-09-11 | 13,240.00 | 13,240.00 | 12,810.00 | 13,030.00 | 13,030.00 | 84,926 |
| 2023-09-08 | 13,100.00 | 13,480.00 | 12,760.00 | 13,300.00 | 13,300.00 | 137,130 |
| 2023-09-07 | 12,600.00 | 13,720.00 | 12,600.00 | 13,060.00 | 13,060.00 | 142,629 |
| 2023-09-06 | 13,150.00 | 13,150.00 | 12,500.00 | 12,680.00 | 12,680.00 | 90,234 |
| 2023-09-05 | 13,210.00 | 13,260.00 | 12,840.00 | 13,150.00 | 13,150.00 | 64,278 |
| 2023-09-04 | 13,870.00 | 13,870.00 | 13,200.00 | 13,280.00 | 13,280.00 | 79,507 |
| 2023-09-01 | 12,240.00 | 13,670.00 | 12,120.00 | 13,480.00 | 13,480.00 | 292,572 |
| 2023-08-31 | 12,480.00 | 12,690.00 | 12,100.00 | 12,240.00 | 12,240.00 | 77,122 |
| 2023-08-30 | 12,690.00 | 12,690.00 | 12,390.00 | 12,550.00 | 12,550.00 | 45,579 |
| 2023-08-29 | 12,250.00 | 12,430.00 | 12,170.00 | 12,350.00 | 12,350.00 | 24,857 |
| 2023-08-28 | 12,180.00 | 12,240.00 | 12,000.00 | 12,180.00 | 12,180.00 | 40,413 |
| 2023-08-25 | 12,500.00 | 13,020.00 | 11,900.00 | 12,180.00 | 12,180.00 | 101,734 |
| 2023-08-24 | 12,560.00 | 12,890.00 | 12,500.00 | 12,650.00 | 12,650.00 | 93,914 |
| 2023-08-23 | 12,190.00 | 12,630.00 | 12,190.00 | 12,500.00 | 12,500.00 | 64,358 |
| 2023-08-22 | 12,310.00 | 12,530.00 | 12,070.00 | 12,260.00 | 12,260.00 | 90,427 |
| 2023-08-21 | 12,990.00 | 12,990.00 | 12,180.00 | 12,180.00 | 12,180.00 | 104,862 |
| 2023-08-18 | 11,930.00 | 12,910.00 | 11,760.00 | 12,740.00 | 12,740.00 | 138,429 |
| 2023-08-17 | 11,750.00 | 12,290.00 | 11,720.00 | 12,050.00 | 12,050.00 | 51,900 |
| 2023-08-16 | 12,260.00 | 12,380.00 | 11,900.00 | 12,130.00 | 12,130.00 | 115,796 |
| 2023-08-14 | 12,630.00 | 12,650.00 | 12,240.00 | 12,250.00 | 12,250.00 | 49,625 |
| 2023-08-11 | 12,450.00 | 12,950.00 | 12,340.00 | 12,580.00 | 12,580.00 | 106,683 |
| 2023-08-10 | 12,800.00 | 12,880.00 | 12,390.00 | 12,450.00 | 12,450.00 | 60,714 |
| 2023-08-09 | 12,600.00 | 13,000.00 | 12,600.00 | 12,890.00 | 12,890.00 | 23,274 |
| 2023-08-08 | 12,850.00 | 13,000.00 | 12,550.00 | 12,680.00 | 12,680.00 | 72,956 |
| 2023-08-07 | 13,050.00 | 13,120.00 | 12,700.00 | 12,940.00 | 12,940.00 | 82,927 |
| 2023-08-04 | 13,440.00 | 13,440.00 | 13,020.00 | 13,050.00 | 13,050.00 | 56,573 |
| 2023-08-03 | 13,200.00 | 13,650.00 | 13,050.00 | 13,440.00 | 13,440.00 | 95,449 |
| 2023-08-02 | 14,130.00 | 14,130.00 | 13,200.00 | 13,270.00 | 13,270.00 | 226,491 |
| 2023-08-01 | 13,930.00 | 14,130.00 | 13,520.00 | 14,130.00 | 14,130.00 | 107,124 |
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.