Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,500.00 | 15,600.00 | 14,500.00 | 14,750.00 | 14,750.00 | 620,392 |
| 2022-02-16 | 15,950.00 | 16,500.00 | 14,450.00 | 15,400.00 | 15,400.00 | 825,421 |
| 2022-02-15 | 16,400.00 | 16,600.00 | 15,150.00 | 15,500.00 | 15,500.00 | 336,855 |
| 2022-02-14 | 16,750.00 | 17,050.00 | 16,100.00 | 16,450.00 | 16,450.00 | 228,628 |
| 2022-02-11 | 17,200.00 | 18,700.00 | 16,950.00 | 16,950.00 | 16,950.00 | 205,420 |
| 2022-02-10 | 17,900.00 | 18,200.00 | 17,300.00 | 17,500.00 | 17,500.00 | 169,198 |
| 2022-02-09 | 17,500.00 | 18,100.00 | 17,250.00 | 17,850.00 | 17,850.00 | 160,339 |
| 2022-02-08 | 18,450.00 | 18,600.00 | 17,300.00 | 17,400.00 | 17,400.00 | 196,419 |
| 2022-02-07 | 19,100.00 | 19,100.00 | 18,200.00 | 18,450.00 | 18,450.00 | 83,523 |
| 2022-02-04 | 18,500.00 | 19,600.00 | 18,200.00 | 19,100.00 | 19,100.00 | 126,947 |
| 2022-02-03 | 19,450.00 | 19,650.00 | 18,350.00 | 18,550.00 | 18,550.00 | 212,080 |
| 2022-01-28 | 17,150.00 | 19,450.00 | 16,500.00 | 19,000.00 | 19,000.00 | 383,819 |
| 2022-01-27 | 16,900.00 | 17,800.00 | 16,000.00 | 17,150.00 | 17,150.00 | 388,423 |
| 2022-01-26 | 17,350.00 | 17,500.00 | 16,450.00 | 16,550.00 | 16,550.00 | 123,526 |
| 2022-01-25 | 17,800.00 | 17,800.00 | 16,550.00 | 17,300.00 | 17,300.00 | 202,704 |
| 2022-01-24 | 16,650.00 | 17,150.00 | 16,500.00 | 17,000.00 | 17,000.00 | 147,039 |
| 2022-01-21 | 18,000.00 | 18,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | 359,860 |
| 2022-01-20 | 18,100.00 | 18,250.00 | 17,500.00 | 18,200.00 | 18,200.00 | 184,999 |
| 2022-01-19 | 17,900.00 | 18,650.00 | 17,750.00 | 18,150.00 | 18,150.00 | 150,699 |
| 2022-01-18 | 18,050.00 | 18,950.00 | 17,950.00 | 18,600.00 | 18,600.00 | 133,718 |
| 2022-01-17 | 18,750.00 | 18,950.00 | 18,150.00 | 18,300.00 | 18,300.00 | 120,526 |
| 2022-01-14 | 18,200.00 | 19,450.00 | 17,700.00 | 18,900.00 | 18,900.00 | 191,601 |
| 2022-01-13 | 18,600.00 | 18,700.00 | 17,850.00 | 18,300.00 | 18,300.00 | 129,734 |
| 2022-01-12 | 18,500.00 | 18,800.00 | 17,950.00 | 18,600.00 | 18,600.00 | 221,132 |
| 2022-01-11 | 17,450.00 | 18,950.00 | 17,100.00 | 18,950.00 | 18,950.00 | 483,233 |
| 2022-01-10 | 17,150.00 | 18,100.00 | 17,100.00 | 17,550.00 | 17,550.00 | 163,088 |
| 2022-01-07 | 16,500.00 | 17,650.00 | 16,500.00 | 17,400.00 | 17,400.00 | 197,234 |
| 2022-01-06 | 16,300.00 | 17,000.00 | 16,100.00 | 16,350.00 | 16,350.00 | 202,199 |
| 2022-01-05 | 17,750.00 | 17,750.00 | 16,450.00 | 16,850.00 | 16,850.00 | 257,079 |
| 2022-01-04 | 18,000.00 | 18,200.00 | 17,150.00 | 17,850.00 | 17,850.00 | 252,334 |
| 2022-01-03 | 18,100.00 | 18,500.00 | 17,300.00 | 18,150.00 | 18,150.00 | 175,512 |
| 2021-12-30 | 17,950.00 | 18,350.00 | 17,700.00 | 18,050.00 | 18,050.00 | 202,472 |
| 2021-12-29 | 17,250.00 | 18,400.00 | 16,850.00 | 17,900.00 | 17,900.00 | 434,996 |
| 2021-12-28 | 16,400.00 | 17,000.00 | 16,250.00 | 16,950.00 | 16,950.00 | 203,459 |
| 2021-12-27 | 16,500.00 | 16,700.00 | 16,050.00 | 16,500.00 | 16,500.00 | 161,944 |
| 2021-12-24 | 16,700.00 | 16,850.00 | 16,200.00 | 16,700.00 | 16,700.00 | 219,771 |
| 2021-12-23 | 15,750.00 | 17,200.00 | 15,500.00 | 16,800.00 | 16,800.00 | 593,720 |
| 2021-12-22 | 14,900.00 | 15,900.00 | 14,850.00 | 15,750.00 | 15,750.00 | 255,456 |
| 2021-12-21 | 14,250.00 | 15,000.00 | 14,100.00 | 14,950.00 | 14,950.00 | 220,923 |
| 2021-12-20 | 14,300.00 | 14,650.00 | 13,800.00 | 14,050.00 | 14,050.00 | 179,473 |
| 2021-12-17 | 15,100.00 | 15,450.00 | 14,100.00 | 14,550.00 | 14,550.00 | 292,093 |
| 2021-12-16 | 16,100.00 | 16,100.00 | 15,150.00 | 15,200.00 | 15,200.00 | 142,331 |
| 2021-12-15 | 15,800.00 | 16,150.00 | 15,200.00 | 15,900.00 | 15,900.00 | 123,959 |
| 2021-12-14 | 15,600.00 | 16,200.00 | 15,400.00 | 15,900.00 | 15,900.00 | 254,342 |
| 2021-12-13 | 15,250.00 | 15,750.00 | 14,750.00 | 15,600.00 | 15,600.00 | 248,459 |
| 2021-12-10 | 15,550.00 | 16,550.00 | 15,200.00 | 15,200.00 | 15,200.00 | 328,174 |
| 2021-12-09 | 14,500.00 | 15,800.00 | 14,050.00 | 15,750.00 | 15,750.00 | 475,045 |
| 2021-12-08 | 15,350.00 | 15,900.00 | 14,100.00 | 14,400.00 | 14,400.00 | 377,943 |
| 2021-12-07 | 15,700.00 | 15,750.00 | 14,900.00 | 15,350.00 | 15,350.00 | 236,394 |
| 2021-12-06 | 14,700.00 | 15,700.00 | 14,600.00 | 15,650.00 | 15,650.00 | 280,601 |
| 2021-12-03 | 15,300.00 | 16,800.00 | 14,500.00 | 15,050.00 | 15,050.00 | 747,767 |
| 2021-12-02 | 14,600.00 | 15,550.00 | 14,600.00 | 15,300.00 | 15,300.00 | 292,034 |
| 2021-12-01 | 14,200.00 | 14,900.00 | 13,300.00 | 14,900.00 | 14,900.00 | 284,161 |
| 2021-11-30 | 15,300.00 | 15,500.00 | 13,900.00 | 14,150.00 | 14,150.00 | 288,605 |
| 2021-11-29 | 14,150.00 | 15,300.00 | 13,700.00 | 14,700.00 | 14,700.00 | 451,491 |
| 2021-11-26 | 14,500.00 | 15,150.00 | 13,850.00 | 14,550.00 | 14,550.00 | 337,147 |
| 2021-11-25 | 14,550.00 | 15,300.00 | 14,250.00 | 14,850.00 | 14,850.00 | 360,831 |
| 2021-11-24 | 13,200.00 | 14,950.00 | 12,500.00 | 14,800.00 | 14,800.00 | 939,991 |
| 2021-11-23 | 13,550.00 | 13,950.00 | 13,100.00 | 13,200.00 | 13,200.00 | 352,312 |
| 2021-11-22 | 12,750.00 | 13,900.00 | 12,700.00 | 13,450.00 | 13,450.00 | 870,856 |
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.