Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 21,250.00 | 21,250.00 | 20,150.00 | 20,550.00 | 20,550.00 | 43,783 |
| 2026-07-15 | 21,600.00 | 22,750.00 | 21,000.00 | 22,000.00 | 22,000.00 | 120,687 |
| 2026-07-14 | 21,600.00 | 22,850.00 | 19,960.00 | 20,400.00 | 20,400.00 | 184,670 |
| 2026-07-13 | 23,100.00 | 24,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | 163,661 |
| 2026-07-10 | 21,400.00 | 23,500.00 | 20,900.00 | 23,000.00 | 23,000.00 | 173,838 |
| 2026-07-09 | 19,110.00 | 20,850.00 | 19,110.00 | 20,400.00 | 20,400.00 | 114,963 |
| 2026-07-08 | 19,540.00 | 20,950.00 | 18,600.00 | 19,100.00 | 19,100.00 | 136,066 |
| 2026-07-07 | 20,250.00 | 21,650.00 | 19,850.00 | 20,300.00 | 20,300.00 | 119,485 |
| 2026-07-06 | 21,600.00 | 21,700.00 | 19,880.00 | 20,650.00 | 20,650.00 | 84,929 |
| 2026-07-03 | 20,950.00 | 21,900.00 | 19,520.00 | 21,800.00 | 21,800.00 | 191,611 |
| 2026-07-02 | 22,900.00 | 22,900.00 | 20,800.00 | 20,950.00 | 20,950.00 | 228,679 |
| 2026-07-01 | 24,250.00 | 25,300.00 | 23,400.00 | 24,350.00 | 24,350.00 | 269,847 |
| 2026-06-30 | 22,550.00 | 24,600.00 | 22,400.00 | 23,950.00 | 23,950.00 | 122,431 |
| 2026-06-29 | 21,000.00 | 22,750.00 | 20,900.00 | 22,500.00 | 22,500.00 | 141,923 |
| 2026-06-26 | 22,000.00 | 23,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 352,210 |
| 2026-06-25 | 24,050.00 | 24,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | 264,301 |
| 2026-06-24 | 21,950.00 | 24,000.00 | 21,550.00 | 23,450.00 | 23,450.00 | 295,350 |
| 2026-06-23 | 24,100.00 | 24,250.00 | 21,750.00 | 21,950.00 | 21,950.00 | 424,926 |
| 2026-06-22 | 22,600.00 | 24,750.00 | 22,300.00 | 24,350.00 | 24,350.00 | 180,062 |
| 2026-06-19 | 24,800.00 | 25,200.00 | 22,450.00 | 23,150.00 | 23,150.00 | 175,160 |
| 2026-06-18 | 25,100.00 | 25,350.00 | 24,050.00 | 24,400.00 | 24,400.00 | 142,069 |
| 2026-06-17 | 24,800.00 | 26,300.00 | 24,200.00 | 25,350.00 | 25,350.00 | 295,916 |
| 2026-06-16 | 27,150.00 | 27,500.00 | 24,500.00 | 24,800.00 | 24,800.00 | 222,180 |
| 2026-06-15 | 30,000.00 | 30,000.00 | 26,100.00 | 26,650.00 | 26,650.00 | 357,544 |
| 2026-06-12 | 29,000.00 | 29,850.00 | 28,050.00 | 28,300.00 | 28,300.00 | 308,979 |
| 2026-06-11 | 23,400.00 | 27,450.00 | 22,200.00 | 26,900.00 | 26,900.00 | 365,281 |
| 2026-06-10 | 24,500.00 | 25,650.00 | 23,050.00 | 23,800.00 | 23,800.00 | 196,484 |
| 2026-06-09 | 23,500.00 | 25,250.00 | 23,200.00 | 25,200.00 | 25,200.00 | 329,618 |
| 2026-06-08 | 22,550.00 | 24,650.00 | 22,000.00 | 22,900.00 | 22,900.00 | 318,819 |
| 2026-06-05 | 28,450.00 | 28,850.00 | 26,100.00 | 26,400.00 | 26,400.00 | 385,507 |
| 2026-06-04 | 28,700.00 | 31,400.00 | 28,450.00 | 29,700.00 | 29,700.00 | 303,832 |
| 2026-06-02 | 29,600.00 | 29,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | 521,104 |
| 2026-06-01 | 31,550.00 | 32,950.00 | 28,900.00 | 29,900.00 | 29,900.00 | 383,170 |
| 2026-05-29 | 35,200.00 | 35,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | 335,692 |
| 2026-05-28 | 36,500.00 | 37,500.00 | 33,800.00 | 34,900.00 | 34,900.00 | 404,277 |
| 2026-05-27 | 41,750.00 | 41,750.00 | 36,700.00 | 36,800.00 | 36,800.00 | 405,037 |
| 2026-05-26 | 41,750.00 | 44,300.00 | 40,000.00 | 40,500.00 | 40,500.00 | 340,572 |
| 2026-05-22 | 39,400.00 | 43,550.00 | 38,800.00 | 42,500.00 | 42,500.00 | 489,389 |
| 2026-05-21 | 34,400.00 | 37,850.00 | 33,650.00 | 37,450.00 | 37,450.00 | 422,341 |
| 2026-05-20 | 33,800.00 | 34,750.00 | 31,850.00 | 33,150.00 | 33,150.00 | 264,471 |
| 2026-05-19 | 33,500.00 | 34,850.00 | 32,500.00 | 33,900.00 | 33,900.00 | 324,950 |
| 2026-05-18 | 33,050.00 | 35,700.00 | 31,000.00 | 34,000.00 | 34,000.00 | 627,066 |
| 2026-05-15 | 34,800.00 | 37,850.00 | 33,100.00 | 33,700.00 | 33,700.00 | 573,362 |
| 2026-05-14 | 29,000.00 | 36,900.00 | 28,450.00 | 35,550.00 | 35,550.00 | 946,025 |
| 2026-05-13 | 28,400.00 | 29,100.00 | 27,450.00 | 28,400.00 | 28,400.00 | 231,087 |
| 2026-05-12 | 32,950.00 | 33,550.00 | 27,650.00 | 29,300.00 | 29,300.00 | 450,714 |
| 2026-05-11 | 33,050.00 | 33,200.00 | 31,150.00 | 32,800.00 | 32,800.00 | 263,011 |
| 2026-05-08 | 32,400.00 | 33,500.00 | 31,550.00 | 32,200.00 | 32,200.00 | 262,670 |
| 2026-05-07 | 32,800.00 | 34,250.00 | 31,950.00 | 33,350.00 | 33,350.00 | 201,760 |
| 2026-05-06 | 33,500.00 | 34,200.00 | 31,900.00 | 33,250.00 | 33,250.00 | 273,547 |
| 2026-05-04 | 31,900.00 | 33,550.00 | 31,650.00 | 32,200.00 | 32,200.00 | 237,063 |
| 2026-04-30 | 32,000.00 | 32,100.00 | 30,400.00 | 30,950.00 | 30,950.00 | 180,065 |
| 2026-04-29 | 30,750.00 | 32,350.00 | 30,550.00 | 31,800.00 | 31,800.00 | 122,365 |
| 2026-04-28 | 32,700.00 | 32,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | 181,892 |
| 2026-04-27 | 32,900.00 | 33,650.00 | 32,300.00 | 32,700.00 | 32,700.00 | 296,065 |
| 2026-04-24 | 31,750.00 | 33,150.00 | 31,000.00 | 33,050.00 | 33,050.00 | 377,253 |
| 2026-04-23 | 30,000.00 | 32,750.00 | 28,950.00 | 32,400.00 | 32,400.00 | 977,705 |
| 2026-04-22 | 25,850.00 | 29,400.00 | 25,450.00 | 29,200.00 | 29,200.00 | 966,407 |
| 2026-04-21 | 26,700.00 | 26,850.00 | 25,050.00 | 26,000.00 | 26,000.00 | 416,064 |
| 2026-04-20 | 27,000.00 | 27,000.00 | 26,000.00 | 26,200.00 | 26,200.00 | 690,297 |
← NewerPage 2 of 2 · 120 trading days
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.