Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 18,990.00 | 19,750.00 | 18,600.00 | 19,730.00 | 19,730.00 | 297,428 |
| 2025-10-22 | 19,550.00 | 19,650.00 | 18,810.00 | 19,500.00 | 19,500.00 | 259,196 |
| 2025-10-21 | 20,900.00 | 21,250.00 | 19,310.00 | 19,500.00 | 19,500.00 | 319,837 |
| 2025-10-20 | 20,000.00 | 21,350.00 | 19,560.00 | 20,850.00 | 20,850.00 | 449,412 |
| 2025-10-17 | 19,840.00 | 21,350.00 | 19,660.00 | 20,050.00 | 20,050.00 | 402,032 |
| 2025-10-16 | 20,300.00 | 20,650.00 | 19,690.00 | 19,780.00 | 19,780.00 | 219,750 |
| 2025-10-15 | 17,980.00 | 20,600.00 | 17,700.00 | 20,300.00 | 20,300.00 | 619,145 |
| 2025-10-14 | 18,710.00 | 18,910.00 | 17,010.00 | 17,600.00 | 17,600.00 | 255,243 |
| 2025-10-13 | 17,890.00 | 18,630.00 | 17,510.00 | 18,500.00 | 18,500.00 | 218,780 |
| 2025-10-10 | 19,240.00 | 19,700.00 | 17,900.00 | 18,280.00 | 18,280.00 | 491,766 |
| 2025-10-02 | 18,230.00 | 18,880.00 | 17,900.00 | 18,600.00 | 18,600.00 | 403,433 |
| 2025-10-01 | 17,280.00 | 18,130.00 | 16,920.00 | 17,860.00 | 17,860.00 | 528,341 |
| 2025-09-30 | 16,900.00 | 17,200.00 | 16,510.00 | 17,050.00 | 17,050.00 | 244,350 |
| 2025-09-29 | 14,850.00 | 16,960.00 | 14,850.00 | 16,900.00 | 16,900.00 | 482,044 |
| 2025-09-26 | 15,510.00 | 15,590.00 | 14,650.00 | 14,980.00 | 14,980.00 | 361,669 |
| 2025-09-25 | 16,400.00 | 16,570.00 | 15,750.00 | 15,780.00 | 15,780.00 | 303,181 |
| 2025-09-24 | 15,250.00 | 17,620.00 | 15,070.00 | 16,710.00 | 16,710.00 | 1,513,347 |
| 2025-09-23 | 15,650.00 | 15,650.00 | 14,760.00 | 15,370.00 | 15,370.00 | 275,170 |
| 2025-09-22 | 15,550.00 | 15,760.00 | 14,890.00 | 15,180.00 | 15,180.00 | 418,607 |
| 2025-09-19 | 14,970.00 | 15,300.00 | 14,700.00 | 15,240.00 | 15,240.00 | 437,884 |
| 2025-09-18 | 14,140.00 | 14,800.00 | 13,950.00 | 14,680.00 | 14,680.00 | 658,038 |
| 2025-09-17 | 13,000.00 | 14,200.00 | 12,780.00 | 14,000.00 | 14,000.00 | 701,526 |
| 2025-09-16 | 12,800.00 | 13,450.00 | 12,800.00 | 13,140.00 | 13,140.00 | 475,603 |
| 2025-09-15 | 13,300.00 | 13,300.00 | 12,100.00 | 12,780.00 | 12,780.00 | 684,390 |
| 2025-09-12 | 11,250.00 | 13,260.00 | 11,240.00 | 12,850.00 | 12,850.00 | 1,823,091 |
| 2025-09-11 | 10,750.00 | 11,050.00 | 10,320.00 | 10,590.00 | 10,590.00 | 242,321 |
| 2025-09-10 | 10,250.00 | 11,100.00 | 10,200.00 | 10,750.00 | 10,750.00 | 444,898 |
| 2025-09-09 | 9,220.00 | 10,390.00 | 9,220.00 | 10,230.00 | 10,230.00 | 656,558 |
| 2025-09-08 | 9,160.00 | 9,310.00 | 9,100.00 | 9,300.00 | 9,300.00 | 46,351 |
| 2025-09-05 | 8,980.00 | 9,180.00 | 8,960.00 | 9,100.00 | 9,100.00 | 37,765 |
| 2025-09-04 | 8,980.00 | 9,080.00 | 8,870.00 | 8,930.00 | 8,930.00 | 34,401 |
| 2025-09-03 | 8,860.00 | 9,010.00 | 8,790.00 | 8,960.00 | 8,960.00 | 10,602 |
| 2025-09-02 | 8,810.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,850.00 | 16,941 |
| 2025-09-01 | 8,950.00 | 8,990.00 | 8,760.00 | 8,850.00 | 8,850.00 | 59,100 |
| 2025-08-29 | 9,150.00 | 9,150.00 | 8,980.00 | 9,040.00 | 9,040.00 | 28,953 |
| 2025-08-28 | 9,140.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | 28,065 |
| 2025-08-27 | 9,270.00 | 9,420.00 | 9,080.00 | 9,240.00 | 9,240.00 | 43,489 |
| 2025-08-26 | 9,180.00 | 9,380.00 | 9,180.00 | 9,250.00 | 9,250.00 | 24,247 |
| 2025-08-25 | 9,150.00 | 9,320.00 | 9,120.00 | 9,260.00 | 9,260.00 | 87,910 |
| 2025-08-22 | 9,170.00 | 9,250.00 | 9,050.00 | 9,150.00 | 9,150.00 | 44,684 |
| 2025-08-21 | 8,950.00 | 9,130.00 | 8,930.00 | 9,120.00 | 9,120.00 | 41,343 |
| 2025-08-20 | 8,870.00 | 9,020.00 | 8,750.00 | 9,000.00 | 9,000.00 | 85,165 |
| 2025-08-19 | 8,890.00 | 9,080.00 | 8,890.00 | 9,050.00 | 9,050.00 | 65,872 |
| 2025-08-18 | 8,930.00 | 8,950.00 | 8,740.00 | 8,890.00 | 8,890.00 | 134,435 |
| 2025-08-14 | 9,630.00 | 9,630.00 | 8,690.00 | 9,020.00 | 9,020.00 | 464,355 |
| 2025-08-13 | 9,590.00 | 9,665.00 | 9,430.00 | 9,640.00 | 9,640.00 | 104,266 |
| 2025-08-12 | 9,340.00 | 9,670.00 | 9,330.00 | 9,430.00 | 9,430.00 | 113,186 |
| 2025-08-11 | 9,260.00 | 9,490.00 | 9,260.00 | 9,360.00 | 9,360.00 | 53,151 |
| 2025-08-08 | 9,180.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | 134,819 |
| 2025-08-07 | 9,150.00 | 9,150.00 | 8,980.00 | 9,100.00 | 9,100.00 | 21,796 |
| 2025-08-06 | 8,930.00 | 9,060.00 | 8,870.00 | 9,020.00 | 9,020.00 | 35,182 |
| 2025-08-05 | 8,820.00 | 9,090.00 | 8,820.00 | 8,990.00 | 8,990.00 | 42,374 |
| 2025-08-04 | 8,900.00 | 8,930.00 | 8,680.00 | 8,810.00 | 8,810.00 | 84,388 |
| 2025-08-01 | 9,190.00 | 9,190.00 | 8,830.00 | 8,900.00 | 8,900.00 | 172,523 |
| 2025-07-31 | 9,550.00 | 9,570.00 | 9,190.00 | 9,300.00 | 9,300.00 | 47,881 |
| 2025-07-30 | 9,180.00 | 9,560.00 | 9,180.00 | 9,510.00 | 9,510.00 | 144,173 |
| 2025-07-29 | 9,400.00 | 9,400.00 | 9,080.00 | 9,180.00 | 9,180.00 | 48,688 |
| 2025-07-28 | 9,080.00 | 9,400.00 | 9,050.00 | 9,340.00 | 9,340.00 | 80,322 |
| 2025-07-25 | 9,040.00 | 9,110.00 | 8,980.00 | 9,020.00 | 9,020.00 | 33,412 |
| 2025-07-24 | 9,090.00 | 9,210.00 | 8,950.00 | 9,040.00 | 9,040.00 | 67,169 |
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.