Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 13,000.00 | 13,100.00 | 12,670.00 | 13,090.00 | 13,090.00 | 111,392 |
| 2023-02-03 | 13,300.00 | 13,300.00 | 13,010.00 | 13,100.00 | 13,100.00 | 68,325 |
| 2023-02-02 | 13,170.00 | 13,490.00 | 13,090.00 | 13,250.00 | 13,250.00 | 156,175 |
| 2023-02-01 | 13,080.00 | 13,190.00 | 12,960.00 | 13,090.00 | 13,090.00 | 69,754 |
| 2023-01-31 | 13,090.00 | 13,410.00 | 12,940.00 | 13,010.00 | 13,010.00 | 92,358 |
| 2023-01-30 | 13,800.00 | 13,830.00 | 12,960.00 | 13,090.00 | 13,090.00 | 227,388 |
| 2023-01-27 | 13,820.00 | 13,850.00 | 13,580.00 | 13,800.00 | 13,800.00 | 72,066 |
| 2023-01-26 | 13,920.00 | 13,920.00 | 13,550.00 | 13,820.00 | 13,820.00 | 76,385 |
| 2023-01-25 | 13,490.00 | 13,900.00 | 13,330.00 | 13,820.00 | 13,820.00 | 106,638 |
| 2023-01-20 | 13,200.00 | 13,250.00 | 13,000.00 | 13,250.00 | 13,250.00 | 64,718 |
| 2023-01-19 | 13,000.00 | 13,400.00 | 12,900.00 | 13,200.00 | 13,200.00 | 83,593 |
| 2023-01-18 | 13,200.00 | 13,200.00 | 12,950.00 | 13,150.00 | 13,150.00 | 70,644 |
| 2023-01-17 | 13,100.00 | 13,400.00 | 13,000.00 | 13,250.00 | 13,250.00 | 52,501 |
| 2023-01-16 | 13,850.00 | 13,900.00 | 13,100.00 | 13,250.00 | 13,250.00 | 132,724 |
| 2023-01-13 | 13,600.00 | 13,800.00 | 13,450.00 | 13,750.00 | 13,750.00 | 71,132 |
| 2023-01-12 | 13,600.00 | 13,700.00 | 13,250.00 | 13,500.00 | 13,500.00 | 56,814 |
| 2023-01-11 | 13,800.00 | 13,850.00 | 13,400.00 | 13,500.00 | 13,500.00 | 68,633 |
| 2023-01-10 | 13,500.00 | 13,750.00 | 13,300.00 | 13,600.00 | 13,600.00 | 89,705 |
| 2023-01-09 | 13,450.00 | 13,950.00 | 13,450.00 | 13,600.00 | 13,600.00 | 102,744 |
| 2023-01-06 | 12,900.00 | 13,600.00 | 12,750.00 | 13,300.00 | 13,300.00 | 95,917 |
| 2023-01-05 | 13,200.00 | 13,500.00 | 12,750.00 | 13,050.00 | 13,050.00 | 103,281 |
| 2023-01-04 | 12,800.00 | 13,700.00 | 12,600.00 | 13,200.00 | 13,200.00 | 238,367 |
| 2023-01-03 | 11,900.00 | 13,050.00 | 11,750.00 | 12,800.00 | 12,800.00 | 168,990 |
| 2023-01-02 | 12,450.00 | 12,500.00 | 11,850.00 | 11,950.00 | 11,950.00 | 89,915 |
| 2022-12-29 | 11,900.00 | 12,300.00 | 11,750.00 | 12,150.00 | 12,150.00 | 104,175 |
| 2022-12-28 | 11,800.00 | 12,100.00 | 11,750.00 | 11,900.00 | 11,900.00 | 57,126 |
| 2022-12-27 | 11,700.00 | 12,000.00 | 11,600.00 | 11,800.00 | 11,800.00 | 149,625 |
| 2022-12-26 | 11,200.00 | 11,950.00 | 10,850.00 | 11,700.00 | 11,700.00 | 289,001 |
| 2022-12-23 | 11,650.00 | 11,650.00 | 10,900.00 | 11,100.00 | 11,100.00 | 215,842 |
| 2022-12-22 | 11,550.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 20,930 |
| 2022-12-21 | 11,450.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 33,657 |
| 2022-12-20 | 11,500.00 | 11,650.00 | 11,300.00 | 11,450.00 | 11,450.00 | 36,044 |
| 2022-12-19 | 11,550.00 | 11,800.00 | 11,300.00 | 11,650.00 | 11,650.00 | 44,190 |
| 2022-12-16 | 11,950.00 | 11,950.00 | 11,600.00 | 11,700.00 | 11,700.00 | 34,970 |
| 2022-12-15 | 12,150.00 | 12,150.00 | 11,900.00 | 11,950.00 | 11,950.00 | 10,260 |
| 2022-12-14 | 11,950.00 | 12,250.00 | 11,850.00 | 12,150.00 | 12,150.00 | 38,684 |
| 2022-12-13 | 11,900.00 | 12,050.00 | 11,650.00 | 11,950.00 | 11,950.00 | 27,064 |
| 2022-12-12 | 12,250.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,850.00 | 19,211 |
| 2022-12-09 | 12,150.00 | 12,350.00 | 12,050.00 | 12,250.00 | 12,250.00 | 26,294 |
| 2022-12-08 | 12,250.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 17,519 |
| 2022-12-07 | 11,800.00 | 12,400.00 | 11,500.00 | 12,250.00 | 12,250.00 | 42,612 |
| 2022-12-06 | 12,400.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,900.00 | 64,282 |
| 2022-12-05 | 12,550.00 | 12,550.00 | 12,200.00 | 12,350.00 | 12,350.00 | 40,201 |
| 2022-12-02 | 12,650.00 | 12,850.00 | 12,400.00 | 12,500.00 | 12,500.00 | 37,936 |
| 2022-12-01 | 12,850.00 | 12,900.00 | 12,550.00 | 12,650.00 | 12,650.00 | 59,816 |
| 2022-11-30 | 12,600.00 | 12,600.00 | 12,200.00 | 12,450.00 | 12,450.00 | 40,311 |
| 2022-11-29 | 12,050.00 | 12,650.00 | 12,050.00 | 12,500.00 | 12,500.00 | 51,056 |
| 2022-11-28 | 12,750.00 | 12,750.00 | 12,150.00 | 12,250.00 | 12,250.00 | 40,836 |
| 2022-11-25 | 12,550.00 | 12,750.00 | 12,500.00 | 12,700.00 | 12,700.00 | 17,272 |
| 2022-11-24 | 12,600.00 | 12,700.00 | 12,200.00 | 12,650.00 | 12,650.00 | 34,608 |
| 2022-11-23 | 12,550.00 | 12,750.00 | 12,450.00 | 12,600.00 | 12,600.00 | 25,504 |
| 2022-11-22 | 12,500.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 18,849 |
| 2022-11-21 | 12,800.00 | 12,800.00 | 12,250.00 | 12,500.00 | 12,500.00 | 47,003 |
| 2022-11-18 | 12,700.00 | 13,100.00 | 12,650.00 | 12,700.00 | 12,700.00 | 31,167 |
| 2022-11-17 | 13,000.00 | 13,050.00 | 12,500.00 | 12,650.00 | 12,650.00 | 105,792 |
| 2022-11-16 | 13,550.00 | 13,650.00 | 12,950.00 | 13,150.00 | 13,150.00 | 134,242 |
| 2022-11-15 | 13,000.00 | 13,600.00 | 13,000.00 | 13,400.00 | 13,400.00 | 74,883 |
| 2022-11-14 | 12,950.00 | 13,400.00 | 12,850.00 | 13,000.00 | 13,000.00 | 147,035 |
| 2022-11-11 | 12,700.00 | 13,300.00 | 12,600.00 | 12,700.00 | 12,700.00 | 259,037 |
| 2022-11-10 | 12,300.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 8,907 |
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.