Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 10,800.00 | 10,930.00 | 10,750.00 | 10,790.00 | 10,790.00 | 40,963 |
| 2023-05-02 | 11,180.00 | 11,180.00 | 10,840.00 | 10,930.00 | 10,930.00 | 30,739 |
| 2023-04-28 | 10,900.00 | 11,030.00 | 10,850.00 | 10,850.00 | 10,850.00 | 34,967 |
| 2023-04-27 | 10,980.00 | 11,000.00 | 10,760.00 | 10,950.00 | 10,950.00 | 54,564 |
| 2023-04-26 | 10,770.00 | 11,160.00 | 10,680.00 | 10,980.00 | 10,980.00 | 93,193 |
| 2023-04-25 | 11,010.00 | 11,160.00 | 10,680.00 | 10,770.00 | 10,770.00 | 96,484 |
| 2023-04-24 | 11,320.00 | 11,590.00 | 10,990.00 | 11,040.00 | 11,040.00 | 89,686 |
| 2023-04-21 | 11,330.00 | 11,540.00 | 11,260.00 | 11,320.00 | 11,320.00 | 74,535 |
| 2023-04-20 | 11,660.00 | 11,730.00 | 11,280.00 | 11,330.00 | 11,330.00 | 61,527 |
| 2023-04-19 | 11,670.00 | 11,860.00 | 11,630.00 | 11,660.00 | 11,660.00 | 43,858 |
| 2023-04-18 | 12,020.00 | 12,020.00 | 11,650.00 | 11,670.00 | 11,670.00 | 110,795 |
| 2023-04-17 | 12,080.00 | 12,180.00 | 11,790.00 | 12,100.00 | 12,100.00 | 117,183 |
| 2023-04-14 | 12,620.00 | 12,800.00 | 12,060.00 | 12,060.00 | 12,060.00 | 183,764 |
| 2023-04-13 | 12,750.00 | 13,000.00 | 12,450.00 | 12,580.00 | 12,580.00 | 46,020 |
| 2023-04-12 | 13,010.00 | 13,040.00 | 12,630.00 | 12,870.00 | 12,870.00 | 82,591 |
| 2023-04-11 | 12,840.00 | 13,240.00 | 12,840.00 | 13,040.00 | 13,040.00 | 142,408 |
| 2023-04-10 | 12,760.00 | 13,150.00 | 12,580.00 | 12,840.00 | 12,840.00 | 138,191 |
| 2023-04-07 | 12,500.00 | 12,830.00 | 12,410.00 | 12,750.00 | 12,750.00 | 98,109 |
| 2023-04-06 | 12,400.00 | 12,460.00 | 12,160.00 | 12,240.00 | 12,240.00 | 43,222 |
| 2023-04-05 | 12,410.00 | 12,690.00 | 12,190.00 | 12,410.00 | 12,410.00 | 100,128 |
| 2023-04-04 | 12,770.00 | 12,800.00 | 12,350.00 | 12,420.00 | 12,420.00 | 93,533 |
| 2023-04-03 | 12,870.00 | 12,900.00 | 12,560.00 | 12,830.00 | 12,830.00 | 73,867 |
| 2023-03-31 | 13,390.00 | 13,470.00 | 12,750.00 | 12,800.00 | 12,800.00 | 126,585 |
| 2023-03-30 | 13,140.00 | 13,480.00 | 12,960.00 | 13,350.00 | 13,350.00 | 243,052 |
| 2023-03-29 | 12,710.00 | 13,450.00 | 12,640.00 | 12,870.00 | 12,870.00 | 249,396 |
| 2023-03-28 | 12,190.00 | 12,750.00 | 12,170.00 | 12,640.00 | 12,640.00 | 159,909 |
| 2023-03-27 | 11,820.00 | 12,340.00 | 11,580.00 | 12,320.00 | 12,320.00 | 145,612 |
| 2023-03-24 | 11,360.00 | 12,080.00 | 11,300.00 | 11,800.00 | 11,800.00 | 197,130 |
| 2023-03-23 | 11,490.00 | 11,700.00 | 11,140.00 | 11,240.00 | 11,240.00 | 64,676 |
| 2023-03-22 | 11,700.00 | 11,850.00 | 11,450.00 | 11,490.00 | 11,490.00 | 41,609 |
| 2023-03-21 | 11,660.00 | 12,080.00 | 11,570.00 | 11,700.00 | 11,700.00 | 53,023 |
| 2023-03-20 | 11,590.00 | 11,760.00 | 11,560.00 | 11,720.00 | 11,720.00 | 53,394 |
| 2023-03-17 | 11,390.00 | 11,820.00 | 11,290.00 | 11,720.00 | 11,720.00 | 109,444 |
| 2023-03-16 | 10,430.00 | 11,350.00 | 10,340.00 | 11,150.00 | 11,150.00 | 104,820 |
| 2023-03-15 | 10,700.00 | 10,990.00 | 10,560.00 | 10,590.00 | 10,590.00 | 91,382 |
| 2023-03-14 | 11,100.00 | 11,200.00 | 10,580.00 | 10,600.00 | 10,600.00 | 131,736 |
| 2023-03-13 | 11,170.00 | 11,300.00 | 10,920.00 | 11,200.00 | 11,200.00 | 116,892 |
| 2023-03-10 | 11,760.00 | 11,760.00 | 11,340.00 | 11,380.00 | 11,380.00 | 146,403 |
| 2023-03-09 | 11,640.00 | 11,760.00 | 11,570.00 | 11,760.00 | 11,760.00 | 61,964 |
| 2023-03-08 | 12,040.00 | 12,040.00 | 11,660.00 | 11,660.00 | 11,660.00 | 68,496 |
| 2023-03-07 | 12,030.00 | 12,040.00 | 11,860.00 | 12,040.00 | 12,040.00 | 64,982 |
| 2023-03-06 | 11,710.00 | 12,010.00 | 11,610.00 | 12,000.00 | 12,000.00 | 96,230 |
| 2023-03-03 | 11,750.00 | 11,800.00 | 11,560.00 | 11,680.00 | 11,680.00 | 99,684 |
| 2023-03-02 | 11,890.00 | 11,990.00 | 11,540.00 | 11,570.00 | 11,570.00 | 173,008 |
| 2023-02-28 | 12,050.00 | 12,050.00 | 11,760.00 | 11,830.00 | 11,830.00 | 112,440 |
| 2023-02-27 | 11,860.00 | 12,050.00 | 11,750.00 | 11,980.00 | 11,980.00 | 110,999 |
| 2023-02-24 | 12,520.00 | 12,580.00 | 11,690.00 | 11,980.00 | 11,980.00 | 189,252 |
| 2023-02-23 | 12,590.00 | 12,690.00 | 12,240.00 | 12,440.00 | 12,440.00 | 211,551 |
| 2023-02-22 | 12,850.00 | 13,010.00 | 12,520.00 | 12,590.00 | 12,590.00 | 159,570 |
| 2023-02-21 | 13,360.00 | 13,480.00 | 12,890.00 | 13,100.00 | 13,100.00 | 173,827 |
| 2023-02-20 | 13,750.00 | 13,750.00 | 13,120.00 | 13,360.00 | 13,360.00 | 175,434 |
| 2023-02-17 | 13,650.00 | 14,040.00 | 13,650.00 | 13,750.00 | 13,750.00 | 94,533 |
| 2023-02-16 | 13,990.00 | 14,010.00 | 13,640.00 | 13,830.00 | 13,830.00 | 119,766 |
| 2023-02-15 | 14,100.00 | 14,150.00 | 13,720.00 | 13,920.00 | 13,920.00 | 107,071 |
| 2023-02-14 | 13,710.00 | 14,350.00 | 13,710.00 | 14,000.00 | 14,000.00 | 313,801 |
| 2023-02-13 | 13,490.00 | 13,710.00 | 13,080.00 | 13,690.00 | 13,690.00 | 133,755 |
| 2023-02-10 | 13,110.00 | 13,470.00 | 12,890.00 | 13,450.00 | 13,450.00 | 155,046 |
| 2023-02-09 | 13,270.00 | 13,270.00 | 12,890.00 | 13,120.00 | 13,120.00 | 300,608 |
| 2023-02-08 | 13,680.00 | 13,860.00 | 13,430.00 | 13,770.00 | 13,770.00 | 96,407 |
| 2023-02-07 | 12,880.00 | 13,730.00 | 12,880.00 | 13,680.00 | 13,680.00 | 213,994 |
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.