Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23,550.00 | 23,550.00 | 21,850.00 | 22,400.00 | 22,400.00 | 375,175 |
| 2026-01-19 | 24,500.00 | 24,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | 432,435 |
| 2026-01-16 | 25,500.00 | 25,950.00 | 24,800.00 | 25,000.00 | 25,000.00 | 215,777 |
| 2026-01-15 | 24,850.00 | 25,750.00 | 24,300.00 | 25,150.00 | 25,150.00 | 273,561 |
| 2026-01-14 | 22,850.00 | 25,650.00 | 22,850.00 | 25,100.00 | 25,100.00 | 367,435 |
| 2026-01-13 | 23,650.00 | 24,300.00 | 22,800.00 | 23,550.00 | 23,550.00 | 141,638 |
| 2026-01-12 | 22,450.00 | 23,300.00 | 21,850.00 | 23,050.00 | 23,050.00 | 252,214 |
| 2026-01-09 | 21,850.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | 272,522 |
| 2026-01-08 | 23,350.00 | 24,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | 223,848 |
| 2026-01-07 | 25,900.00 | 26,950.00 | 23,100.00 | 23,650.00 | 23,650.00 | 816,573 |
| 2026-01-06 | 22,550.00 | 23,500.00 | 22,100.00 | 23,300.00 | 23,300.00 | 172,861 |
| 2026-01-05 | 22,300.00 | 23,400.00 | 22,150.00 | 22,700.00 | 22,700.00 | 260,731 |
| 2026-01-02 | 21,550.00 | 21,650.00 | 20,950.00 | 21,450.00 | 21,450.00 | 161,859 |
| 2025-12-30 | 21,400.00 | 21,700.00 | 20,700.00 | 21,550.00 | 21,550.00 | 173,560 |
| 2025-12-29 | 21,350.00 | 21,700.00 | 20,800.00 | 21,200.00 | 21,200.00 | 109,674 |
| 2025-12-26 | 20,300.00 | 22,050.00 | 20,300.00 | 21,100.00 | 21,100.00 | 255,040 |
| 2025-12-24 | 20,550.00 | 20,750.00 | 20,050.00 | 20,300.00 | 20,300.00 | 97,683 |
| 2025-12-23 | 20,800.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | 111,331 |
| 2025-12-22 | 19,710.00 | 21,150.00 | 19,710.00 | 20,900.00 | 20,900.00 | 215,220 |
| 2025-12-19 | 20,200.00 | 20,200.00 | 19,310.00 | 19,450.00 | 19,450.00 | 64,676 |
| 2025-12-18 | 19,100.00 | 19,800.00 | 18,830.00 | 19,680.00 | 19,680.00 | 76,593 |
| 2025-12-17 | 18,300.00 | 19,850.00 | 18,300.00 | 19,390.00 | 19,390.00 | 186,257 |
| 2025-12-16 | 19,250.00 | 19,330.00 | 18,310.00 | 18,330.00 | 18,330.00 | 202,488 |
| 2025-12-15 | 19,760.00 | 19,870.00 | 18,770.00 | 19,390.00 | 19,390.00 | 196,234 |
| 2025-12-12 | 20,450.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 69,709 |
| 2025-12-11 | 20,500.00 | 21,100.00 | 19,990.00 | 20,450.00 | 20,450.00 | 110,136 |
| 2025-12-10 | 20,400.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | 115,114 |
| 2025-12-09 | 20,200.00 | 20,700.00 | 19,970.00 | 20,400.00 | 20,400.00 | 98,375 |
| 2025-12-08 | 20,100.00 | 20,400.00 | 19,320.00 | 20,350.00 | 20,350.00 | 155,657 |
| 2025-12-05 | 19,690.00 | 20,100.00 | 19,330.00 | 19,960.00 | 19,960.00 | 114,315 |
| 2025-12-04 | 19,790.00 | 19,850.00 | 19,260.00 | 19,690.00 | 19,690.00 | 176,746 |
| 2025-12-03 | 20,350.00 | 20,350.00 | 19,620.00 | 19,990.00 | 19,990.00 | 178,605 |
| 2025-12-02 | 20,800.00 | 20,900.00 | 19,980.00 | 20,050.00 | 20,050.00 | 156,905 |
| 2025-12-01 | 21,550.00 | 21,950.00 | 20,450.00 | 20,500.00 | 20,500.00 | 203,277 |
| 2025-11-28 | 22,200.00 | 22,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | 232,312 |
| 2025-11-27 | 21,800.00 | 22,800.00 | 21,650.00 | 22,200.00 | 22,200.00 | 207,255 |
| 2025-11-26 | 22,250.00 | 22,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | 274,928 |
| 2025-11-25 | 22,200.00 | 22,750.00 | 21,450.00 | 22,100.00 | 22,100.00 | 340,531 |
| 2025-11-24 | 21,200.00 | 22,400.00 | 20,450.00 | 21,350.00 | 21,350.00 | 425,677 |
| 2025-11-21 | 23,200.00 | 23,500.00 | 20,000.00 | 20,700.00 | 20,700.00 | 679,709 |
| 2025-11-20 | 25,300.00 | 25,350.00 | 23,900.00 | 24,850.00 | 24,850.00 | 479,613 |
| 2025-11-19 | 22,550.00 | 25,050.00 | 21,900.00 | 24,450.00 | 24,450.00 | 655,740 |
| 2025-11-18 | 23,650.00 | 24,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | 288,485 |
| 2025-11-17 | 23,550.00 | 24,550.00 | 22,650.00 | 24,150.00 | 24,150.00 | 551,371 |
| 2025-11-14 | 24,750.00 | 25,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | 664,072 |
| 2025-11-13 | 22,300.00 | 26,500.00 | 21,850.00 | 25,750.00 | 25,750.00 | 2,090,891 |
| 2025-11-12 | 21,750.00 | 22,500.00 | 21,050.00 | 22,300.00 | 22,300.00 | 250,875 |
| 2025-11-11 | 21,400.00 | 22,900.00 | 21,250.00 | 22,200.00 | 22,200.00 | 340,899 |
| 2025-11-10 | 22,500.00 | 22,500.00 | 20,450.00 | 21,300.00 | 21,300.00 | 633,276 |
| 2025-11-07 | 23,000.00 | 23,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | 487,235 |
| 2025-11-06 | 23,250.00 | 24,600.00 | 23,050.00 | 24,000.00 | 24,000.00 | 299,362 |
| 2025-11-05 | 22,400.00 | 22,900.00 | 21,050.00 | 22,600.00 | 22,600.00 | 367,767 |
| 2025-11-04 | 22,550.00 | 23,700.00 | 22,550.00 | 23,200.00 | 23,200.00 | 298,548 |
| 2025-11-03 | 22,950.00 | 23,250.00 | 21,800.00 | 22,300.00 | 22,300.00 | 315,607 |
| 2025-10-31 | 23,250.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,800.00 | 178,148 |
| 2025-10-30 | 23,500.00 | 23,550.00 | 22,450.00 | 23,350.00 | 23,350.00 | 253,976 |
| 2025-10-29 | 22,800.00 | 23,850.00 | 22,150.00 | 23,500.00 | 23,500.00 | 348,459 |
| 2025-10-28 | 21,000.00 | 23,900.00 | 20,950.00 | 22,750.00 | 22,750.00 | 659,761 |
| 2025-10-27 | 21,400.00 | 21,950.00 | 20,500.00 | 21,400.00 | 21,400.00 | 344,608 |
| 2025-10-24 | 20,150.00 | 20,900.00 | 19,650.00 | 20,850.00 | 20,850.00 | 353,081 |
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.