Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 12,300.00 | 12,350.00 | 12,050.00 | 12,300.00 | 12,300.00 | 8,907 |
| 2022-11-09 | 12,450.00 | 12,450.00 | 12,200.00 | 12,300.00 | 12,300.00 | 17,339 |
| 2022-11-08 | 12,300.00 | 12,850.00 | 12,300.00 | 12,400.00 | 12,400.00 | 75,314 |
| 2022-11-07 | 11,700.00 | 12,450.00 | 11,500.00 | 12,300.00 | 12,300.00 | 43,705 |
| 2022-11-04 | 11,700.00 | 11,850.00 | 11,450.00 | 11,850.00 | 11,850.00 | 14,609 |
| 2022-11-03 | 11,200.00 | 11,850.00 | 11,050.00 | 11,750.00 | 11,750.00 | 43,691 |
| 2022-11-02 | 11,250.00 | 11,450.00 | 11,150.00 | 11,400.00 | 11,400.00 | 34,944 |
| 2022-11-01 | 10,800.00 | 11,350.00 | 10,650.00 | 11,300.00 | 11,300.00 | 49,663 |
| 2022-10-31 | 10,600.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,650.00 | 31,924 |
| 2022-10-28 | 10,900.00 | 10,900.00 | 10,450.00 | 10,500.00 | 10,500.00 | 47,027 |
| 2022-10-27 | 10,850.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,900.00 | 52,529 |
| 2022-10-26 | 10,950.00 | 11,100.00 | 10,550.00 | 10,950.00 | 10,950.00 | 32,363 |
| 2022-10-25 | 10,600.00 | 11,000.00 | 10,600.00 | 10,900.00 | 10,900.00 | 36,810 |
| 2022-10-24 | 10,450.00 | 10,750.00 | 10,450.00 | 10,600.00 | 10,600.00 | 21,088 |
| 2022-10-21 | 10,350.00 | 10,550.00 | 10,200.00 | 10,400.00 | 10,400.00 | 25,932 |
| 2022-10-20 | 10,400.00 | 10,500.00 | 10,250.00 | 10,400.00 | 10,400.00 | 12,857 |
| 2022-10-19 | 10,500.00 | 10,550.00 | 10,250.00 | 10,400.00 | 10,400.00 | 16,187 |
| 2022-10-18 | 10,400.00 | 10,550.00 | 10,350.00 | 10,450.00 | 10,450.00 | 14,701 |
| 2022-10-17 | 10,250.00 | 10,450.00 | 10,100.00 | 10,350.00 | 10,350.00 | 35,010 |
| 2022-10-14 | 9,990.00 | 10,350.00 | 9,990.00 | 10,250.00 | 10,250.00 | 29,018 |
| 2022-10-13 | 10,050.00 | 10,050.00 | 9,600.00 | 9,670.00 | 9,670.00 | 58,743 |
| 2022-10-12 | 10,250.00 | 10,300.00 | 9,970.00 | 10,050.00 | 10,050.00 | 47,457 |
| 2022-10-11 | 10,450.00 | 10,450.00 | 10,000.00 | 10,200.00 | 10,200.00 | 62,062 |
| 2022-10-07 | 10,600.00 | 11,000.00 | 10,250.00 | 10,800.00 | 10,800.00 | 30,552 |
| 2022-10-06 | 10,300.00 | 10,750.00 | 10,200.00 | 10,650.00 | 10,650.00 | 24,095 |
| 2022-10-05 | 10,500.00 | 10,800.00 | 10,050.00 | 10,200.00 | 10,200.00 | 32,665 |
| 2022-10-04 | 10,150.00 | 10,500.00 | 10,150.00 | 10,500.00 | 10,500.00 | 40,858 |
| 2022-09-30 | 9,810.00 | 10,200.00 | 9,680.00 | 10,000.00 | 10,000.00 | 49,580 |
| 2022-09-29 | 10,700.00 | 10,700.00 | 9,940.00 | 10,000.00 | 10,000.00 | 53,278 |
| 2022-09-28 | 10,300.00 | 10,550.00 | 9,840.00 | 10,500.00 | 10,500.00 | 95,873 |
| 2022-09-27 | 10,450.00 | 10,550.00 | 10,150.00 | 10,500.00 | 10,500.00 | 50,682 |
| 2022-09-26 | 10,500.00 | 10,700.00 | 10,150.00 | 10,350.00 | 10,350.00 | 169,194 |
| 2022-09-23 | 11,350.00 | 11,700.00 | 10,700.00 | 10,750.00 | 10,750.00 | 153,419 |
| 2022-09-22 | 11,250.00 | 11,600.00 | 11,050.00 | 11,500.00 | 11,500.00 | 61,761 |
| 2022-09-21 | 11,450.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 34,389 |
| 2022-09-20 | 11,500.00 | 11,800.00 | 11,400.00 | 11,550.00 | 11,550.00 | 79,519 |
| 2022-09-19 | 12,100.00 | 12,100.00 | 11,450.00 | 11,450.00 | 11,450.00 | 226,527 |
| 2022-09-16 | 12,150.00 | 12,350.00 | 11,950.00 | 12,000.00 | 12,000.00 | 39,124 |
| 2022-09-15 | 12,300.00 | 12,850.00 | 12,000.00 | 12,150.00 | 12,150.00 | 43,451 |
| 2022-09-14 | 12,100.00 | 12,500.00 | 11,950.00 | 12,400.00 | 12,400.00 | 30,587 |
| 2022-09-13 | 12,150.00 | 12,600.00 | 12,150.00 | 12,600.00 | 12,600.00 | 35,195 |
| 2022-09-08 | 12,200.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 71,552 |
| 2022-09-07 | 12,250.00 | 12,250.00 | 11,800.00 | 12,050.00 | 12,050.00 | 94,268 |
| 2022-09-06 | 12,150.00 | 12,500.00 | 11,850.00 | 12,250.00 | 12,250.00 | 49,158 |
| 2022-09-05 | 12,600.00 | 12,600.00 | 12,100.00 | 12,150.00 | 12,150.00 | 52,977 |
| 2022-09-02 | 12,800.00 | 12,800.00 | 12,350.00 | 12,650.00 | 12,650.00 | 65,295 |
| 2022-09-01 | 13,200.00 | 13,250.00 | 12,600.00 | 12,700.00 | 12,700.00 | 62,285 |
| 2022-08-31 | 12,600.00 | 13,300.00 | 12,450.00 | 13,200.00 | 13,200.00 | 51,844 |
| 2022-08-30 | 12,550.00 | 12,900.00 | 12,550.00 | 12,750.00 | 12,750.00 | 45,142 |
| 2022-08-29 | 12,400.00 | 12,700.00 | 12,200.00 | 12,600.00 | 12,600.00 | 109,113 |
| 2022-08-26 | 13,250.00 | 13,700.00 | 12,950.00 | 12,950.00 | 12,950.00 | 82,991 |
| 2022-08-25 | 12,900.00 | 13,250.00 | 12,750.00 | 13,150.00 | 13,150.00 | 44,325 |
| 2022-08-24 | 12,900.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 63,024 |
| 2022-08-23 | 12,950.00 | 13,200.00 | 12,750.00 | 13,000.00 | 13,000.00 | 93,861 |
| 2022-08-22 | 13,500.00 | 13,600.00 | 13,150.00 | 13,250.00 | 13,250.00 | 46,852 |
| 2022-08-19 | 13,900.00 | 14,000.00 | 13,600.00 | 13,700.00 | 13,700.00 | 46,043 |
| 2022-08-18 | 13,500.00 | 14,000.00 | 13,200.00 | 13,900.00 | 13,900.00 | 130,927 |
| 2022-08-17 | 14,550.00 | 14,550.00 | 13,450.00 | 13,500.00 | 13,500.00 | 242,276 |
| 2022-08-16 | 14,800.00 | 15,150.00 | 14,400.00 | 14,500.00 | 14,500.00 | 215,720 |
| 2022-08-12 | 14,500.00 | 14,900.00 | 14,400.00 | 14,550.00 | 14,550.00 | 77,200 |
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.