Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 14,570.00 | 14,580.00 | 13,530.00 | 13,860.00 | 13,860.00 | 164,057 |
| 2023-07-28 | 14,040.00 | 14,610.00 | 14,000.00 | 14,570.00 | 14,570.00 | 116,405 |
| 2023-07-27 | 13,380.00 | 14,170.00 | 13,380.00 | 14,040.00 | 14,040.00 | 132,246 |
| 2023-07-26 | 14,110.00 | 14,110.00 | 13,230.00 | 13,380.00 | 13,380.00 | 183,000 |
| 2023-07-25 | 13,960.00 | 14,290.00 | 13,860.00 | 14,000.00 | 14,000.00 | 79,040 |
| 2023-07-24 | 14,040.00 | 14,150.00 | 13,590.00 | 14,000.00 | 14,000.00 | 111,432 |
| 2023-07-21 | 14,320.00 | 14,320.00 | 13,770.00 | 14,010.00 | 14,010.00 | 120,999 |
| 2023-07-20 | 14,270.00 | 14,610.00 | 13,750.00 | 14,510.00 | 14,510.00 | 285,523 |
| 2023-07-19 | 14,800.00 | 14,950.00 | 13,850.00 | 14,260.00 | 14,260.00 | 430,343 |
| 2023-07-18 | 15,220.00 | 15,380.00 | 14,570.00 | 14,690.00 | 14,690.00 | 170,046 |
| 2023-07-17 | 15,300.00 | 15,390.00 | 14,840.00 | 15,140.00 | 15,140.00 | 193,431 |
| 2023-07-14 | 16,420.00 | 16,500.00 | 15,070.00 | 15,290.00 | 15,290.00 | 330,991 |
| 2023-07-13 | 16,560.00 | 16,840.00 | 16,100.00 | 16,300.00 | 16,300.00 | 170,330 |
| 2023-07-12 | 15,890.00 | 16,640.00 | 15,890.00 | 16,530.00 | 16,530.00 | 197,871 |
| 2023-07-11 | 15,270.00 | 16,060.00 | 15,270.00 | 15,870.00 | 15,870.00 | 177,595 |
| 2023-07-10 | 15,350.00 | 15,650.00 | 15,030.00 | 15,250.00 | 15,250.00 | 126,951 |
| 2023-07-07 | 15,240.00 | 15,580.00 | 15,000.00 | 15,350.00 | 15,350.00 | 124,349 |
| 2023-07-06 | 15,620.00 | 15,920.00 | 15,150.00 | 15,240.00 | 15,240.00 | 167,417 |
| 2023-07-05 | 16,990.00 | 16,990.00 | 15,470.00 | 15,770.00 | 15,770.00 | 562,488 |
| 2023-07-04 | 17,840.00 | 17,840.00 | 16,260.00 | 16,900.00 | 16,900.00 | 564,363 |
| 2023-07-03 | 17,800.00 | 18,350.00 | 17,630.00 | 17,870.00 | 17,870.00 | 210,969 |
| 2023-06-30 | 17,400.00 | 17,970.00 | 17,200.00 | 17,680.00 | 17,680.00 | 208,457 |
| 2023-06-29 | 17,420.00 | 17,750.00 | 17,230.00 | 17,620.00 | 17,620.00 | 107,285 |
| 2023-06-28 | 17,200.00 | 17,370.00 | 17,060.00 | 17,260.00 | 17,260.00 | 90,930 |
| 2023-06-27 | 16,970.00 | 17,420.00 | 16,650.00 | 17,200.00 | 17,200.00 | 148,792 |
| 2023-06-26 | 16,800.00 | 16,810.00 | 16,250.00 | 16,740.00 | 16,740.00 | 82,512 |
| 2023-06-23 | 16,670.00 | 17,010.00 | 16,590.00 | 16,750.00 | 16,750.00 | 98,502 |
| 2023-06-22 | 17,000.00 | 17,440.00 | 16,450.00 | 16,660.00 | 16,660.00 | 319,832 |
| 2023-06-21 | 17,800.00 | 17,890.00 | 17,200.00 | 17,300.00 | 17,300.00 | 191,055 |
| 2023-06-20 | 17,310.00 | 17,670.00 | 16,820.00 | 17,550.00 | 17,550.00 | 215,129 |
| 2023-06-19 | 16,700.00 | 17,500.00 | 16,250.00 | 17,440.00 | 17,440.00 | 259,951 |
| 2023-06-16 | 16,880.00 | 17,050.00 | 16,210.00 | 16,700.00 | 16,700.00 | 188,890 |
| 2023-06-15 | 16,020.00 | 16,920.00 | 16,020.00 | 16,800.00 | 16,800.00 | 450,596 |
| 2023-06-14 | 16,200.00 | 16,200.00 | 15,210.00 | 15,810.00 | 15,810.00 | 329,548 |
| 2023-06-13 | 14,940.00 | 15,760.00 | 14,940.00 | 15,760.00 | 15,760.00 | 478,034 |
| 2023-06-12 | 14,860.00 | 14,860.00 | 14,330.00 | 14,530.00 | 14,530.00 | 89,515 |
| 2023-06-09 | 14,690.00 | 15,090.00 | 14,300.00 | 14,740.00 | 14,740.00 | 161,546 |
| 2023-06-08 | 14,050.00 | 14,560.00 | 13,850.00 | 14,450.00 | 14,450.00 | 98,333 |
| 2023-06-07 | 14,070.00 | 14,370.00 | 13,900.00 | 14,140.00 | 14,140.00 | 69,650 |
| 2023-06-05 | 14,100.00 | 14,270.00 | 13,890.00 | 14,070.00 | 14,070.00 | 62,046 |
| 2023-06-02 | 14,750.00 | 14,820.00 | 14,000.00 | 14,070.00 | 14,070.00 | 177,511 |
| 2023-06-01 | 14,510.00 | 14,710.00 | 14,100.00 | 14,690.00 | 14,690.00 | 96,899 |
| 2023-05-31 | 14,470.00 | 14,860.00 | 14,220.00 | 14,540.00 | 14,540.00 | 104,322 |
| 2023-05-30 | 14,770.00 | 15,460.00 | 14,220.00 | 14,560.00 | 14,560.00 | 356,199 |
| 2023-05-26 | 15,150.00 | 15,410.00 | 14,650.00 | 14,710.00 | 14,710.00 | 193,661 |
| 2023-05-25 | 15,000.00 | 15,840.00 | 14,980.00 | 15,130.00 | 15,130.00 | 354,674 |
| 2023-05-24 | 15,000.00 | 15,440.00 | 14,610.00 | 14,710.00 | 14,710.00 | 249,835 |
| 2023-05-23 | 14,500.00 | 15,250.00 | 14,210.00 | 15,070.00 | 15,070.00 | 327,811 |
| 2023-05-22 | 14,670.00 | 15,150.00 | 14,440.00 | 14,500.00 | 14,500.00 | 354,872 |
| 2023-05-19 | 13,710.00 | 15,000.00 | 13,700.00 | 14,780.00 | 14,780.00 | 903,787 |
| 2023-05-18 | 12,600.00 | 13,820.00 | 12,590.00 | 13,650.00 | 13,650.00 | 578,301 |
| 2023-05-17 | 11,200.00 | 12,730.00 | 11,200.00 | 12,730.00 | 12,730.00 | 417,354 |
| 2023-05-16 | 11,070.00 | 11,440.00 | 11,030.00 | 11,210.00 | 11,210.00 | 84,933 |
| 2023-05-15 | 11,190.00 | 11,330.00 | 10,370.00 | 11,030.00 | 11,030.00 | 138,372 |
| 2023-05-12 | 10,640.00 | 11,500.00 | 10,450.00 | 11,230.00 | 11,230.00 | 120,802 |
| 2023-05-11 | 10,790.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | 38,693 |
| 2023-05-10 | 10,910.00 | 10,910.00 | 10,680.00 | 10,790.00 | 10,790.00 | 18,216 |
| 2023-05-09 | 10,820.00 | 10,900.00 | 10,590.00 | 10,800.00 | 10,800.00 | 69,865 |
| 2023-05-08 | 10,660.00 | 11,050.00 | 10,660.00 | 10,900.00 | 10,900.00 | 53,767 |
| 2023-05-04 | 10,870.00 | 10,870.00 | 10,470.00 | 10,630.00 | 10,630.00 | 89,744 |
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.