Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,160.00 | 9,180.00 | 8,960.00 | 9,070.00 | 9,070.00 | 67,616 |
| 2025-07-22 | 9,380.00 | 9,420.00 | 9,030.00 | 9,150.00 | 9,150.00 | 67,339 |
| 2025-07-21 | 9,200.00 | 9,390.00 | 9,180.00 | 9,360.00 | 9,360.00 | 39,429 |
| 2025-07-18 | 9,200.00 | 9,350.00 | 9,120.00 | 9,250.00 | 9,250.00 | 75,514 |
| 2025-07-17 | 9,250.00 | 9,310.00 | 9,050.00 | 9,160.00 | 9,160.00 | 65,429 |
| 2025-07-16 | 9,230.00 | 9,510.00 | 8,990.00 | 9,230.00 | 9,230.00 | 85,271 |
| 2025-07-15 | 9,090.00 | 9,220.00 | 8,980.00 | 9,200.00 | 9,200.00 | 80,381 |
| 2025-07-14 | 9,230.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | 105,901 |
| 2025-07-11 | 9,200.00 | 9,420.00 | 9,150.00 | 9,230.00 | 9,230.00 | 85,416 |
| 2025-07-10 | 9,170.00 | 9,260.00 | 9,120.00 | 9,220.00 | 9,220.00 | 51,158 |
| 2025-07-09 | 9,200.00 | 9,210.00 | 9,080.00 | 9,140.00 | 9,140.00 | 48,179 |
| 2025-07-08 | 9,250.00 | 9,320.00 | 9,110.00 | 9,200.00 | 9,200.00 | 39,609 |
| 2025-07-07 | 9,390.00 | 9,510.00 | 9,250.00 | 9,250.00 | 9,250.00 | 39,553 |
| 2025-07-04 | 9,500.00 | 9,620.00 | 9,430.00 | 9,490.00 | 9,490.00 | 31,503 |
| 2025-07-03 | 9,140.00 | 9,580.00 | 9,140.00 | 9,540.00 | 9,540.00 | 68,974 |
| 2025-07-02 | 9,210.00 | 9,210.00 | 9,000.00 | 9,120.00 | 9,120.00 | 55,831 |
| 2025-07-01 | 9,230.00 | 9,380.00 | 9,220.00 | 9,230.00 | 9,230.00 | 67,234 |
| 2025-06-30 | 9,460.00 | 9,460.00 | 9,090.00 | 9,230.00 | 9,230.00 | 20,995 |
| 2025-06-27 | 9,600.00 | 9,640.00 | 9,340.00 | 9,380.00 | 9,380.00 | 43,362 |
| 2025-06-26 | 9,700.00 | 9,790.00 | 9,410.00 | 9,580.00 | 9,580.00 | 58,125 |
| 2025-06-25 | 9,750.00 | 9,850.00 | 9,500.00 | 9,640.00 | 9,640.00 | 40,526 |
| 2025-06-24 | 9,420.00 | 9,600.00 | 9,420.00 | 9,560.00 | 9,560.00 | 42,079 |
| 2025-06-23 | 9,530.00 | 9,530.00 | 9,150.00 | 9,300.00 | 9,300.00 | 47,319 |
| 2025-06-20 | 9,650.00 | 9,720.00 | 9,520.00 | 9,560.00 | 9,560.00 | 44,819 |
| 2025-06-19 | 9,680.00 | 9,690.00 | 9,540.00 | 9,570.00 | 9,570.00 | 31,100 |
| 2025-06-18 | 9,400.00 | 9,560.00 | 9,360.00 | 9,540.00 | 9,540.00 | 35,564 |
| 2025-06-17 | 9,450.00 | 9,660.00 | 9,260.00 | 9,400.00 | 9,400.00 | 61,610 |
| 2025-06-16 | 9,350.00 | 9,350.00 | 9,200.00 | 9,270.00 | 9,270.00 | 26,718 |
| 2025-06-13 | 9,630.00 | 9,670.00 | 9,280.00 | 9,350.00 | 9,350.00 | 45,523 |
| 2025-06-12 | 9,670.00 | 9,780.00 | 9,550.00 | 9,630.00 | 9,630.00 | 52,241 |
| 2025-06-11 | 9,490.00 | 9,740.00 | 9,490.00 | 9,670.00 | 9,670.00 | 54,312 |
| 2025-06-10 | 9,520.00 | 9,580.00 | 9,370.00 | 9,410.00 | 9,410.00 | 43,628 |
| 2025-06-09 | 9,580.00 | 9,730.00 | 9,420.00 | 9,500.00 | 9,500.00 | 76,057 |
| 2025-06-05 | 9,290.00 | 9,530.00 | 9,160.00 | 9,380.00 | 9,380.00 | 73,100 |
| 2025-06-04 | 9,220.00 | 9,400.00 | 9,190.00 | 9,240.00 | 9,240.00 | 26,728 |
| 2025-06-02 | 9,050.00 | 9,190.00 | 9,020.00 | 9,090.00 | 9,090.00 | 20,259 |
| 2025-05-30 | 9,260.00 | 9,300.00 | 9,100.00 | 9,140.00 | 9,140.00 | 51,475 |
| 2025-05-29 | 9,300.00 | 9,340.00 | 9,190.00 | 9,260.00 | 9,260.00 | 23,528 |
| 2025-05-28 | 9,190.00 | 9,340.00 | 9,140.00 | 9,250.00 | 9,250.00 | 32,930 |
| 2025-05-27 | 9,370.00 | 9,370.00 | 9,080.00 | 9,100.00 | 9,100.00 | 48,626 |
| 2025-05-26 | 9,000.00 | 9,370.00 | 8,990.00 | 9,350.00 | 9,350.00 | 35,405 |
| 2025-05-23 | 9,160.00 | 9,270.00 | 8,950.00 | 9,000.00 | 9,000.00 | 52,263 |
| 2025-05-22 | 9,200.00 | 9,200.00 | 9,100.00 | 9,130.00 | 9,130.00 | 46,174 |
| 2025-05-21 | 9,480.00 | 9,490.00 | 9,280.00 | 9,290.00 | 9,290.00 | 56,674 |
| 2025-05-20 | 9,300.00 | 9,500.00 | 9,300.00 | 9,440.00 | 9,440.00 | 25,627 |
| 2025-05-19 | 9,400.00 | 9,470.00 | 9,210.00 | 9,240.00 | 9,240.00 | 74,668 |
| 2025-05-16 | 9,840.00 | 9,840.00 | 9,480.00 | 9,500.00 | 9,500.00 | 84,356 |
| 2025-05-15 | 10,140.00 | 10,180.00 | 9,750.00 | 9,760.00 | 9,760.00 | 217,886 |
| 2025-05-14 | 10,670.00 | 10,790.00 | 10,470.00 | 10,630.00 | 10,630.00 | 83,361 |
| 2025-05-13 | 10,800.00 | 10,800.00 | 10,460.00 | 10,570.00 | 10,570.00 | 35,988 |
| 2025-05-12 | 10,120.00 | 10,580.00 | 10,070.00 | 10,580.00 | 10,580.00 | 62,661 |
| 2025-05-09 | 10,220.00 | 10,220.00 | 9,870.00 | 10,050.00 | 10,050.00 | 54,042 |
| 2025-05-08 | 10,050.00 | 10,250.00 | 10,000.00 | 10,130.00 | 10,130.00 | 33,931 |
| 2025-05-07 | 9,850.00 | 10,000.00 | 9,650.00 | 10,000.00 | 10,000.00 | 38,236 |
| 2025-05-02 | 9,870.00 | 9,910.00 | 9,700.00 | 9,840.00 | 9,840.00 | 18,963 |
| 2025-04-30 | 10,140.00 | 10,140.00 | 9,750.00 | 9,750.00 | 9,750.00 | 29,644 |
| 2025-04-29 | 10,050.00 | 10,180.00 | 9,980.00 | 10,070.00 | 10,070.00 | 23,234 |
| 2025-04-28 | 10,200.00 | 10,230.00 | 9,870.00 | 9,920.00 | 9,920.00 | 42,875 |
| 2025-04-25 | 10,150.00 | 10,250.00 | 10,080.00 | 10,230.00 | 10,230.00 | 66,169 |
| 2025-04-24 | 10,040.00 | 10,070.00 | 9,870.00 | 9,970.00 | 9,970.00 | 58,942 |
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.