Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 27,000.00 | 27,000.00 | 26,000.00 | 26,200.00 | 26,200.00 | 690,297 |
| 2026-04-17 | 27,200.00 | 27,650.00 | 26,550.00 | 27,050.00 | 27,050.00 | 266,082 |
| 2026-04-16 | 29,000.00 | 29,150.00 | 27,050.00 | 27,350.00 | 27,350.00 | 404,900 |
| 2026-04-15 | 31,450.00 | 31,450.00 | 28,850.00 | 29,100.00 | 29,100.00 | 305,255 |
| 2026-04-14 | 30,900.00 | 31,200.00 | 29,100.00 | 30,150.00 | 30,150.00 | 344,213 |
| 2026-04-13 | 27,150.00 | 29,150.00 | 27,000.00 | 28,450.00 | 28,450.00 | 153,134 |
| 2026-04-10 | 28,900.00 | 29,900.00 | 27,950.00 | 28,100.00 | 28,100.00 | 242,569 |
| 2026-04-09 | 28,400.00 | 28,800.00 | 27,500.00 | 27,900.00 | 27,900.00 | 199,697 |
| 2026-04-08 | 28,500.00 | 29,150.00 | 27,150.00 | 29,050.00 | 29,050.00 | 256,471 |
| 2026-04-07 | 27,600.00 | 27,650.00 | 25,800.00 | 26,450.00 | 26,450.00 | 202,124 |
| 2026-04-06 | 27,450.00 | 28,100.00 | 26,000.00 | 26,350.00 | 26,350.00 | 269,827 |
| 2026-04-03 | 29,450.00 | 29,900.00 | 26,700.00 | 27,450.00 | 27,450.00 | 237,708 |
| 2026-04-02 | 31,100.00 | 31,150.00 | 27,700.00 | 28,400.00 | 28,400.00 | 373,372 |
| 2026-04-01 | 29,500.00 | 32,450.00 | 29,200.00 | 30,700.00 | 30,700.00 | 510,041 |
| 2026-03-31 | 28,400.00 | 29,300.00 | 26,950.00 | 27,950.00 | 27,950.00 | 478,937 |
| 2026-03-30 | 32,350.00 | 33,000.00 | 29,500.00 | 29,650.00 | 29,650.00 | 588,099 |
| 2026-03-27 | 27,700.00 | 35,500.00 | 26,500.00 | 34,850.00 | 34,850.00 | 1,387,784 |
| 2026-03-26 | 29,500.00 | 30,050.00 | 28,200.00 | 28,850.00 | 28,850.00 | 290,645 |
| 2026-03-25 | 27,100.00 | 30,850.00 | 27,000.00 | 30,100.00 | 30,100.00 | 893,938 |
| 2026-03-24 | 26,900.00 | 27,400.00 | 25,250.00 | 26,250.00 | 26,250.00 | 140,074 |
| 2026-03-23 | 26,400.00 | 27,400.00 | 25,900.00 | 26,000.00 | 26,000.00 | 176,572 |
| 2026-03-20 | 27,500.00 | 27,600.00 | 26,350.00 | 27,200.00 | 27,200.00 | 203,715 |
| 2026-03-19 | 25,550.00 | 27,950.00 | 25,450.00 | 27,000.00 | 27,000.00 | 306,424 |
| 2026-03-18 | 25,800.00 | 26,900.00 | 25,600.00 | 26,600.00 | 26,600.00 | 228,103 |
| 2026-03-17 | 27,000.00 | 27,000.00 | 25,200.00 | 25,200.00 | 25,200.00 | 152,254 |
| 2026-03-16 | 25,150.00 | 27,500.00 | 25,050.00 | 26,300.00 | 26,300.00 | 277,356 |
| 2026-03-13 | 24,100.00 | 25,450.00 | 24,100.00 | 25,200.00 | 25,200.00 | 81,321 |
| 2026-03-12 | 24,500.00 | 25,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | 139,602 |
| 2026-03-11 | 24,600.00 | 25,900.00 | 24,300.00 | 25,150.00 | 25,150.00 | 250,560 |
| 2026-03-10 | 23,700.00 | 25,150.00 | 23,350.00 | 24,300.00 | 24,300.00 | 197,876 |
| 2026-03-09 | 22,900.00 | 23,150.00 | 21,300.00 | 22,200.00 | 22,200.00 | 174,600 |
| 2026-03-06 | 22,650.00 | 25,200.00 | 22,300.00 | 24,950.00 | 24,950.00 | 243,525 |
| 2026-03-05 | 21,800.00 | 23,050.00 | 21,500.00 | 22,600.00 | 22,600.00 | 195,120 |
| 2026-03-04 | 22,200.00 | 23,350.00 | 19,510.00 | 19,970.00 | 19,970.00 | 351,501 |
| 2026-03-03 | 24,700.00 | 26,000.00 | 23,350.00 | 23,350.00 | 23,350.00 | 347,712 |
| 2026-02-27 | 26,200.00 | 26,200.00 | 25,150.00 | 25,750.00 | 25,750.00 | 246,150 |
| 2026-02-26 | 27,650.00 | 27,750.00 | 26,450.00 | 27,000.00 | 27,000.00 | 262,249 |
| 2026-02-25 | 28,000.00 | 28,000.00 | 26,700.00 | 27,100.00 | 27,100.00 | 309,397 |
| 2026-02-24 | 26,500.00 | 27,300.00 | 25,950.00 | 26,900.00 | 26,900.00 | 1,002,807 |
| 2026-02-23 | 26,650.00 | 28,650.00 | 26,150.00 | 27,150.00 | 27,150.00 | 267,934 |
| 2026-02-20 | 25,500.00 | 26,300.00 | 25,000.00 | 25,900.00 | 25,900.00 | 204,983 |
| 2026-02-19 | 24,800.00 | 25,800.00 | 24,100.00 | 25,450.00 | 25,450.00 | 299,153 |
| 2026-02-13 | 25,750.00 | 26,000.00 | 24,500.00 | 24,650.00 | 24,650.00 | 282,653 |
| 2026-02-12 | 26,950.00 | 27,200.00 | 25,300.00 | 26,150.00 | 26,150.00 | 614,718 |
| 2026-02-11 | 28,450.00 | 28,450.00 | 26,900.00 | 27,700.00 | 27,700.00 | 188,613 |
| 2026-02-10 | 29,950.00 | 29,950.00 | 27,850.00 | 27,950.00 | 27,950.00 | 198,112 |
| 2026-02-09 | 28,250.00 | 30,350.00 | 27,850.00 | 29,500.00 | 29,500.00 | 496,132 |
| 2026-02-06 | 26,450.00 | 27,900.00 | 25,750.00 | 26,600.00 | 26,600.00 | 225,313 |
| 2026-02-05 | 28,400.00 | 29,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | 240,485 |
| 2026-02-04 | 29,800.00 | 30,450.00 | 29,200.00 | 29,900.00 | 29,900.00 | 334,669 |
| 2026-02-03 | 27,250.00 | 30,550.00 | 27,050.00 | 29,700.00 | 29,700.00 | 861,464 |
| 2026-02-02 | 25,100.00 | 27,600.00 | 24,950.00 | 26,000.00 | 26,000.00 | 298,833 |
| 2026-01-30 | 28,600.00 | 28,850.00 | 26,650.00 | 26,800.00 | 26,800.00 | 481,891 |
| 2026-01-29 | 28,000.00 | 28,800.00 | 25,500.00 | 27,600.00 | 27,600.00 | 565,134 |
| 2026-01-28 | 26,800.00 | 28,200.00 | 25,250.00 | 28,000.00 | 28,000.00 | 627,011 |
| 2026-01-27 | 23,900.00 | 26,900.00 | 23,250.00 | 26,850.00 | 26,850.00 | 777,470 |
| 2026-01-26 | 22,700.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | 211,244 |
| 2026-01-23 | 22,550.00 | 23,450.00 | 22,400.00 | 23,150.00 | 23,150.00 | 149,133 |
| 2026-01-22 | 23,800.00 | 23,850.00 | 22,550.00 | 22,900.00 | 22,900.00 | 251,673 |
| 2026-01-21 | 21,250.00 | 23,350.00 | 21,050.00 | 23,000.00 | 23,000.00 | 310,964 |
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.