Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 13,950.00 | 14,850.00 | 13,950.00 | 14,500.00 | 14,500.00 | 61,187 |
| 2022-08-10 | 13,700.00 | 14,150.00 | 13,650.00 | 13,850.00 | 13,850.00 | 217,283 |
| 2022-08-09 | 14,150.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 223,459 |
| 2022-08-08 | 14,300.00 | 14,800.00 | 14,100.00 | 14,450.00 | 14,450.00 | 91,744 |
| 2022-08-05 | 14,450.00 | 14,650.00 | 14,200.00 | 14,450.00 | 14,450.00 | 62,863 |
| 2022-08-04 | 14,450.00 | 14,600.00 | 14,100.00 | 14,450.00 | 14,450.00 | 51,113 |
| 2022-08-03 | 14,150.00 | 14,500.00 | 14,000.00 | 14,400.00 | 14,400.00 | 76,241 |
| 2022-08-02 | 14,100.00 | 14,550.00 | 14,050.00 | 14,150.00 | 14,150.00 | 65,813 |
| 2022-08-01 | 14,100.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 55,787 |
| 2022-07-29 | 13,250.00 | 14,100.00 | 13,250.00 | 14,000.00 | 14,000.00 | 95,948 |
| 2022-07-28 | 13,300.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 31,358 |
| 2022-07-27 | 12,950.00 | 13,200.00 | 12,900.00 | 13,100.00 | 13,100.00 | 30,048 |
| 2022-07-26 | 12,750.00 | 12,950.00 | 12,650.00 | 12,950.00 | 12,950.00 | 22,653 |
| 2022-07-25 | 12,500.00 | 12,800.00 | 12,500.00 | 12,750.00 | 12,750.00 | 35,161 |
| 2022-07-22 | 13,100.00 | 13,250.00 | 12,600.00 | 12,600.00 | 12,600.00 | 98,312 |
| 2022-07-21 | 12,950.00 | 13,050.00 | 12,750.00 | 13,000.00 | 13,000.00 | 61,384 |
| 2022-07-20 | 13,000.00 | 13,300.00 | 12,700.00 | 12,850.00 | 12,850.00 | 71,960 |
| 2022-07-19 | 13,000.00 | 13,000.00 | 12,600.00 | 12,700.00 | 12,700.00 | 92,669 |
| 2022-07-18 | 12,950.00 | 13,350.00 | 12,950.00 | 13,050.00 | 13,050.00 | 72,485 |
| 2022-07-15 | 12,650.00 | 13,000.00 | 12,350.00 | 12,800.00 | 12,800.00 | 60,864 |
| 2022-07-14 | 12,650.00 | 12,750.00 | 12,300.00 | 12,750.00 | 12,750.00 | 40,314 |
| 2022-07-13 | 12,400.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,650.00 | 21,032 |
| 2022-07-12 | 12,550.00 | 12,700.00 | 12,150.00 | 12,450.00 | 12,450.00 | 46,722 |
| 2022-07-11 | 12,900.00 | 13,150.00 | 12,600.00 | 12,750.00 | 12,750.00 | 96,936 |
| 2022-07-08 | 12,600.00 | 13,050.00 | 12,600.00 | 12,900.00 | 12,900.00 | 66,559 |
| 2022-07-07 | 12,000.00 | 12,600.00 | 12,000.00 | 12,450.00 | 12,450.00 | 57,303 |
| 2022-07-06 | 11,900.00 | 12,300.00 | 11,800.00 | 11,950.00 | 11,950.00 | 56,880 |
| 2022-07-05 | 11,900.00 | 12,250.00 | 11,700.00 | 12,000.00 | 12,000.00 | 56,683 |
| 2022-07-04 | 11,900.00 | 12,100.00 | 11,200.00 | 11,550.00 | 11,550.00 | 149,933 |
| 2022-07-01 | 12,500.00 | 12,950.00 | 11,700.00 | 11,900.00 | 11,900.00 | 115,056 |
| 2022-06-30 | 13,100.00 | 13,300.00 | 12,500.00 | 12,550.00 | 12,550.00 | 76,424 |
| 2022-06-29 | 12,950.00 | 13,300.00 | 12,850.00 | 13,250.00 | 13,250.00 | 33,182 |
| 2022-06-28 | 13,500.00 | 13,650.00 | 13,050.00 | 13,350.00 | 13,350.00 | 65,008 |
| 2022-06-27 | 13,250.00 | 13,800.00 | 13,250.00 | 13,750.00 | 13,750.00 | 136,345 |
| 2022-06-24 | 12,000.00 | 13,400.00 | 11,900.00 | 13,000.00 | 13,000.00 | 467,176 |
| 2022-06-23 | 11,450.00 | 12,400.00 | 11,350.00 | 11,750.00 | 11,750.00 | 317,884 |
| 2022-06-22 | 12,850.00 | 12,950.00 | 11,650.00 | 11,650.00 | 11,650.00 | 213,153 |
| 2022-06-21 | 12,300.00 | 12,850.00 | 12,300.00 | 12,650.00 | 12,650.00 | 111,581 |
| 2022-06-20 | 13,450.00 | 13,450.00 | 11,950.00 | 12,400.00 | 12,400.00 | 291,972 |
| 2022-06-17 | 13,050.00 | 13,300.00 | 12,850.00 | 13,250.00 | 13,250.00 | 118,171 |
| 2022-06-16 | 13,750.00 | 14,250.00 | 13,450.00 | 13,550.00 | 13,550.00 | 129,229 |
| 2022-06-15 | 13,800.00 | 13,950.00 | 13,150.00 | 13,550.00 | 13,550.00 | 204,624 |
| 2022-06-14 | 13,800.00 | 14,100.00 | 13,200.00 | 13,900.00 | 13,900.00 | 122,963 |
| 2022-06-13 | 14,150.00 | 14,400.00 | 13,700.00 | 13,900.00 | 13,900.00 | 301,695 |
| 2022-06-10 | 14,650.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 47,655 |
| 2022-06-09 | 15,100.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,950.00 | 57,790 |
| 2022-06-08 | 14,900.00 | 15,650.00 | 14,850.00 | 15,250.00 | 15,250.00 | 190,633 |
| 2022-06-07 | 14,900.00 | 15,250.00 | 14,550.00 | 14,950.00 | 14,950.00 | 128,234 |
| 2022-06-03 | 15,400.00 | 15,600.00 | 15,050.00 | 15,100.00 | 15,100.00 | 137,415 |
| 2022-06-02 | 14,750.00 | 15,500.00 | 14,550.00 | 15,400.00 | 15,400.00 | 150,743 |
| 2022-05-31 | 14,850.00 | 15,050.00 | 14,500.00 | 14,800.00 | 14,800.00 | 118,458 |
| 2022-05-30 | 14,550.00 | 14,850.00 | 14,400.00 | 14,850.00 | 14,850.00 | 132,280 |
| 2022-05-27 | 15,200.00 | 15,350.00 | 14,100.00 | 14,250.00 | 14,250.00 | 380,504 |
| 2022-05-26 | 15,450.00 | 15,650.00 | 14,600.00 | 14,750.00 | 14,750.00 | 323,930 |
| 2022-05-25 | 15,850.00 | 15,850.00 | 15,150.00 | 15,300.00 | 15,300.00 | 192,804 |
| 2022-05-24 | 17,000.00 | 17,000.00 | 15,450.00 | 15,750.00 | 15,750.00 | 433,274 |
| 2022-05-23 | 16,850.00 | 17,450.00 | 16,650.00 | 16,950.00 | 16,950.00 | 155,049 |
| 2022-05-20 | 17,100.00 | 17,150.00 | 16,550.00 | 16,850.00 | 16,850.00 | 212,121 |
| 2022-05-19 | 17,050.00 | 17,300.00 | 16,750.00 | 17,300.00 | 17,300.00 | 156,767 |
| 2022-05-18 | 17,900.00 | 18,050.00 | 17,150.00 | 17,600.00 | 17,600.00 | 185,627 |
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.