Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,830.00 | 9,950.00 | 9,750.00 | 9,940.00 | 9,940.00 | 42,338 |
| 2025-04-22 | 9,630.00 | 9,760.00 | 9,450.00 | 9,640.00 | 9,640.00 | 36,908 |
| 2025-04-21 | 9,840.00 | 10,030.00 | 9,600.00 | 9,750.00 | 9,750.00 | 28,022 |
| 2025-04-18 | 9,710.00 | 9,890.00 | 9,620.00 | 9,830.00 | 9,830.00 | 18,034 |
| 2025-04-17 | 9,480.00 | 9,790.00 | 9,480.00 | 9,790.00 | 9,790.00 | 28,844 |
| 2025-04-16 | 9,850.00 | 9,890.00 | 9,300.00 | 9,600.00 | 9,600.00 | 37,840 |
| 2025-04-15 | 9,800.00 | 10,050.00 | 9,740.00 | 9,990.00 | 9,990.00 | 28,162 |
| 2025-04-14 | 9,830.00 | 10,010.00 | 9,670.00 | 9,880.00 | 9,880.00 | 82,763 |
| 2025-04-11 | 9,320.00 | 9,770.00 | 9,320.00 | 9,560.00 | 9,560.00 | 48,875 |
| 2025-04-10 | 9,720.00 | 9,900.00 | 9,500.00 | 9,630.00 | 9,630.00 | 49,639 |
| 2025-04-09 | 9,020.00 | 9,390.00 | 8,850.00 | 8,990.00 | 8,990.00 | 49,750 |
| 2025-04-08 | 9,430.00 | 9,810.00 | 9,300.00 | 9,350.00 | 9,350.00 | 51,470 |
| 2025-04-07 | 9,710.00 | 9,810.00 | 9,210.00 | 9,210.00 | 9,210.00 | 92,370 |
| 2025-04-04 | 10,000.00 | 10,430.00 | 9,740.00 | 10,190.00 | 10,190.00 | 88,900 |
| 2025-04-03 | 10,250.00 | 10,440.00 | 10,130.00 | 10,320.00 | 10,320.00 | 70,223 |
| 2025-04-02 | 10,700.00 | 10,970.00 | 10,540.00 | 10,580.00 | 10,580.00 | 66,879 |
| 2025-04-01 | 10,600.00 | 10,800.00 | 10,340.00 | 10,630.00 | 10,630.00 | 48,561 |
| 2025-03-31 | 10,550.00 | 10,600.00 | 10,300.00 | 10,390.00 | 10,390.00 | 51,535 |
| 2025-03-28 | 11,180.00 | 11,210.00 | 10,620.00 | 10,700.00 | 10,700.00 | 124,302 |
| 2025-03-27 | 11,350.00 | 11,350.00 | 11,090.00 | 11,180.00 | 11,180.00 | 75,060 |
| 2025-03-26 | 11,160.00 | 11,540.00 | 10,970.00 | 11,480.00 | 11,480.00 | 67,741 |
| 2025-03-25 | 11,900.00 | 11,980.00 | 11,170.00 | 11,180.00 | 11,180.00 | 149,264 |
| 2025-03-24 | 12,000.00 | 12,370.00 | 11,810.00 | 11,840.00 | 11,840.00 | 161,943 |
| 2025-03-21 | 11,900.00 | 12,120.00 | 11,600.00 | 11,870.00 | 11,870.00 | 142,555 |
| 2025-03-20 | 12,350.00 | 12,350.00 | 11,740.00 | 11,850.00 | 11,850.00 | 189,661 |
| 2025-03-19 | 11,180.00 | 12,270.00 | 11,040.00 | 12,200.00 | 12,200.00 | 682,059 |
| 2025-03-18 | 11,190.00 | 11,370.00 | 10,980.00 | 11,180.00 | 11,180.00 | 140,511 |
| 2025-03-17 | 11,200.00 | 11,440.00 | 11,040.00 | 11,160.00 | 11,160.00 | 210,774 |
| 2025-03-14 | 10,400.00 | 11,320.00 | 10,370.00 | 11,190.00 | 11,190.00 | 228,268 |
| 2025-03-13 | 10,720.00 | 10,720.00 | 10,300.00 | 10,330.00 | 10,330.00 | 60,029 |
| 2025-03-12 | 9,900.00 | 10,540.00 | 9,890.00 | 10,430.00 | 10,430.00 | 173,472 |
| 2025-03-11 | 9,740.00 | 10,070.00 | 9,650.00 | 9,750.00 | 9,750.00 | 119,526 |
| 2025-03-10 | 10,030.00 | 10,290.00 | 9,990.00 | 10,090.00 | 10,090.00 | 65,606 |
| 2025-03-07 | 10,010.00 | 10,230.00 | 9,900.00 | 10,070.00 | 10,070.00 | 44,431 |
| 2025-03-06 | 10,610.00 | 10,740.00 | 10,010.00 | 10,070.00 | 10,070.00 | 99,665 |
| 2025-03-05 | 10,080.00 | 10,670.00 | 10,080.00 | 10,570.00 | 10,570.00 | 93,526 |
| 2025-03-04 | 9,970.00 | 10,180.00 | 9,770.00 | 10,060.00 | 10,060.00 | 75,842 |
| 2025-02-28 | 10,150.00 | 10,260.00 | 10,040.00 | 10,040.00 | 10,040.00 | 92,419 |
| 2025-02-27 | 10,720.00 | 10,920.00 | 10,410.00 | 10,460.00 | 10,460.00 | 84,541 |
| 2025-02-26 | 10,550.00 | 10,740.00 | 10,470.00 | 10,610.00 | 10,610.00 | 91,801 |
| 2025-02-25 | 10,850.00 | 10,850.00 | 10,510.00 | 10,550.00 | 10,550.00 | 99,575 |
| 2025-02-24 | 11,050.00 | 11,190.00 | 10,750.00 | 11,000.00 | 11,000.00 | 102,906 |
| 2025-02-21 | 10,900.00 | 11,250.00 | 10,790.00 | 11,220.00 | 11,220.00 | 100,021 |
| 2025-02-20 | 11,280.00 | 11,460.00 | 10,860.00 | 10,960.00 | 10,960.00 | 158,027 |
| 2025-02-19 | 11,680.00 | 11,830.00 | 11,220.00 | 11,320.00 | 11,320.00 | 294,692 |
| 2025-02-18 | 11,700.00 | 11,750.00 | 11,320.00 | 11,370.00 | 11,370.00 | 228,409 |
| 2025-02-17 | 11,200.00 | 11,540.00 | 11,110.00 | 11,260.00 | 11,260.00 | 215,703 |
| 2025-02-14 | 10,560.00 | 11,200.00 | 10,510.00 | 11,050.00 | 11,050.00 | 221,535 |
| 2025-02-13 | 10,570.00 | 10,690.00 | 10,280.00 | 10,430.00 | 10,430.00 | 95,891 |
| 2025-02-12 | 10,700.00 | 10,930.00 | 10,290.00 | 10,450.00 | 10,450.00 | 140,318 |
| 2025-02-11 | 10,810.00 | 11,220.00 | 10,540.00 | 10,540.00 | 10,540.00 | 428,515 |
| 2025-02-10 | 9,630.00 | 10,580.00 | 9,310.00 | 10,370.00 | 10,370.00 | 248,026 |
| 2025-02-07 | 9,310.00 | 9,860.00 | 9,060.00 | 9,720.00 | 9,720.00 | 140,194 |
| 2025-02-06 | 9,070.00 | 9,250.00 | 8,940.00 | 9,210.00 | 9,210.00 | 87,648 |
| 2025-02-05 | 9,240.00 | 9,260.00 | 8,950.00 | 9,070.00 | 9,070.00 | 40,996 |
| 2025-02-04 | 8,820.00 | 9,340.00 | 8,810.00 | 9,070.00 | 9,070.00 | 109,762 |
| 2025-02-03 | 9,300.00 | 9,300.00 | 8,550.00 | 8,650.00 | 8,650.00 | 175,674 |
| 2025-01-31 | 9,730.00 | 9,730.00 | 9,290.00 | 9,410.00 | 9,410.00 | 126,162 |
| 2025-01-24 | 9,820.00 | 10,040.00 | 9,570.00 | 9,700.00 | 9,700.00 | 132,700 |
| 2025-01-23 | 9,900.00 | 10,060.00 | 9,720.00 | 9,820.00 | 9,820.00 | 111,721 |
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.