Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 17,950.00 | 18,150.00 | 17,500.00 | 17,800.00 | 17,800.00 | 146,798 |
| 2022-05-16 | 19,100.00 | 19,200.00 | 17,150.00 | 17,850.00 | 17,850.00 | 610,786 |
| 2022-05-13 | 17,550.00 | 18,900.00 | 17,550.00 | 18,750.00 | 18,750.00 | 226,922 |
| 2022-05-12 | 16,950.00 | 18,200.00 | 16,900.00 | 17,500.00 | 17,500.00 | 170,761 |
| 2022-05-11 | 16,800.00 | 17,450.00 | 16,500.00 | 17,400.00 | 17,400.00 | 84,651 |
| 2022-05-10 | 15,950.00 | 17,100.00 | 15,600.00 | 16,900.00 | 16,900.00 | 153,715 |
| 2022-05-09 | 17,150.00 | 17,300.00 | 16,050.00 | 16,300.00 | 16,300.00 | 224,179 |
| 2022-05-06 | 17,550.00 | 17,650.00 | 16,700.00 | 17,300.00 | 17,300.00 | 219,965 |
| 2022-05-04 | 17,700.00 | 18,400.00 | 17,550.00 | 18,000.00 | 18,000.00 | 209,738 |
| 2022-05-03 | 16,750.00 | 18,200.00 | 16,750.00 | 17,650.00 | 17,650.00 | 314,651 |
| 2022-05-02 | 16,450.00 | 17,050.00 | 16,350.00 | 16,800.00 | 16,800.00 | 77,039 |
| 2022-04-29 | 16,800.00 | 17,150.00 | 16,450.00 | 16,650.00 | 16,650.00 | 78,012 |
| 2022-04-28 | 16,850.00 | 16,900.00 | 16,350.00 | 16,700.00 | 16,700.00 | 140,285 |
| 2022-04-27 | 16,400.00 | 16,950.00 | 16,350.00 | 16,800.00 | 16,800.00 | 82,433 |
| 2022-04-26 | 16,300.00 | 17,050.00 | 16,050.00 | 16,950.00 | 16,950.00 | 141,874 |
| 2022-04-25 | 16,350.00 | 16,600.00 | 16,150.00 | 16,250.00 | 16,250.00 | 120,566 |
| 2022-04-22 | 16,850.00 | 17,100.00 | 16,400.00 | 16,600.00 | 16,600.00 | 97,515 |
| 2022-04-21 | 16,500.00 | 17,150.00 | 16,500.00 | 17,050.00 | 17,050.00 | 101,630 |
| 2022-04-20 | 16,950.00 | 17,000.00 | 16,400.00 | 16,500.00 | 16,500.00 | 215,346 |
| 2022-04-19 | 16,700.00 | 17,350.00 | 16,700.00 | 17,000.00 | 17,000.00 | 82,667 |
| 2022-04-18 | 16,650.00 | 16,900.00 | 16,300.00 | 16,800.00 | 16,800.00 | 97,891 |
| 2022-04-15 | 16,950.00 | 17,350.00 | 16,750.00 | 16,750.00 | 16,750.00 | 82,208 |
| 2022-04-14 | 17,100.00 | 17,450.00 | 16,850.00 | 17,150.00 | 17,150.00 | 95,448 |
| 2022-04-13 | 16,900.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 123,864 |
| 2022-04-12 | 16,750.00 | 17,200.00 | 16,650.00 | 16,900.00 | 16,900.00 | 95,475 |
| 2022-04-11 | 17,250.00 | 17,450.00 | 16,900.00 | 17,100.00 | 17,100.00 | 98,513 |
| 2022-04-08 | 17,550.00 | 17,550.00 | 16,750.00 | 17,250.00 | 17,250.00 | 157,041 |
| 2022-04-07 | 16,400.00 | 17,500.00 | 16,200.00 | 17,250.00 | 17,250.00 | 251,720 |
| 2022-04-06 | 16,900.00 | 16,900.00 | 16,400.00 | 16,600.00 | 16,600.00 | 131,010 |
| 2022-04-05 | 16,650.00 | 17,700.00 | 16,450.00 | 17,000.00 | 17,000.00 | 228,306 |
| 2022-04-04 | 17,200.00 | 17,250.00 | 16,500.00 | 16,700.00 | 16,700.00 | 147,529 |
| 2022-04-01 | 16,600.00 | 17,700.00 | 16,550.00 | 17,300.00 | 17,300.00 | 199,249 |
| 2022-03-31 | 17,350.00 | 17,450.00 | 16,550.00 | 16,850.00 | 16,850.00 | 257,747 |
| 2022-03-30 | 18,300.00 | 18,500.00 | 17,200.00 | 17,650.00 | 17,650.00 | 236,731 |
| 2022-03-29 | 18,200.00 | 18,650.00 | 17,750.00 | 17,850.00 | 17,850.00 | 302,719 |
| 2022-03-28 | 16,900.00 | 18,050.00 | 16,550.00 | 17,900.00 | 17,900.00 | 308,072 |
| 2022-03-25 | 16,500.00 | 17,500.00 | 16,050.00 | 16,900.00 | 16,900.00 | 306,692 |
| 2022-03-24 | 15,700.00 | 16,700.00 | 15,700.00 | 16,600.00 | 16,600.00 | 354,491 |
| 2022-03-23 | 14,850.00 | 16,200.00 | 14,700.00 | 16,000.00 | 16,000.00 | 582,527 |
| 2022-03-22 | 14,550.00 | 14,850.00 | 14,300.00 | 14,700.00 | 14,700.00 | 99,918 |
| 2022-03-21 | 15,100.00 | 15,100.00 | 14,300.00 | 14,550.00 | 14,550.00 | 145,438 |
| 2022-03-18 | 14,600.00 | 15,300.00 | 14,450.00 | 15,100.00 | 15,100.00 | 146,632 |
| 2022-03-17 | 14,000.00 | 14,850.00 | 14,000.00 | 14,650.00 | 14,650.00 | 210,881 |
| 2022-03-16 | 13,650.00 | 13,800.00 | 13,350.00 | 13,650.00 | 13,650.00 | 106,869 |
| 2022-03-15 | 13,350.00 | 13,900.00 | 13,250.00 | 13,450.00 | 13,450.00 | 56,215 |
| 2022-03-14 | 13,600.00 | 13,750.00 | 13,300.00 | 13,500.00 | 13,500.00 | 107,764 |
| 2022-03-11 | 13,950.00 | 14,050.00 | 13,600.00 | 13,750.00 | 13,750.00 | 105,241 |
| 2022-03-10 | 14,050.00 | 14,400.00 | 13,900.00 | 13,950.00 | 13,950.00 | 101,092 |
| 2022-03-08 | 13,850.00 | 14,150.00 | 13,650.00 | 13,650.00 | 13,650.00 | 171,065 |
| 2022-03-07 | 14,600.00 | 14,600.00 | 13,850.00 | 14,200.00 | 14,200.00 | 186,484 |
| 2022-03-04 | 15,150.00 | 15,200.00 | 14,750.00 | 14,850.00 | 14,850.00 | 133,131 |
| 2022-03-03 | 14,950.00 | 15,350.00 | 14,850.00 | 15,300.00 | 15,300.00 | 151,036 |
| 2022-03-02 | 14,400.00 | 15,000.00 | 14,200.00 | 14,850.00 | 14,850.00 | 109,271 |
| 2022-02-28 | 14,600.00 | 15,250.00 | 14,400.00 | 14,650.00 | 14,650.00 | 271,404 |
| 2022-02-25 | 14,500.00 | 14,700.00 | 14,050.00 | 14,450.00 | 14,450.00 | 202,174 |
| 2022-02-24 | 14,750.00 | 14,900.00 | 14,100.00 | 14,100.00 | 14,100.00 | 239,216 |
| 2022-02-23 | 14,150.00 | 15,250.00 | 13,850.00 | 15,100.00 | 15,100.00 | 413,577 |
| 2022-02-22 | 14,600.00 | 14,850.00 | 13,750.00 | 14,050.00 | 14,050.00 | 529,320 |
| 2022-02-21 | 14,850.00 | 15,600.00 | 14,600.00 | 14,950.00 | 14,950.00 | 192,652 |
| 2022-02-18 | 14,450.00 | 15,400.00 | 13,950.00 | 15,050.00 | 15,050.00 | 1,011,896 |
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.