Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,720.00 | 9,870.00 | 9,410.00 | 9,820.00 | 9,820.00 | 71,929 |
| 2025-01-21 | 9,600.00 | 9,790.00 | 9,400.00 | 9,470.00 | 9,470.00 | 80,869 |
| 2025-01-20 | 9,390.00 | 9,750.00 | 9,180.00 | 9,550.00 | 9,550.00 | 121,809 |
| 2025-01-17 | 9,130.00 | 9,350.00 | 9,120.00 | 9,310.00 | 9,310.00 | 41,607 |
| 2025-01-16 | 9,240.00 | 9,360.00 | 9,080.00 | 9,120.00 | 9,120.00 | 65,225 |
| 2025-01-15 | 9,120.00 | 9,270.00 | 9,100.00 | 9,150.00 | 9,150.00 | 50,222 |
| 2025-01-14 | 8,850.00 | 9,320.00 | 8,850.00 | 9,100.00 | 9,100.00 | 150,109 |
| 2025-01-13 | 9,250.00 | 9,250.00 | 8,750.00 | 8,750.00 | 8,750.00 | 64,760 |
| 2025-01-10 | 9,000.00 | 9,230.00 | 8,920.00 | 9,090.00 | 9,090.00 | 36,679 |
| 2025-01-09 | 9,220.00 | 9,250.00 | 8,950.00 | 9,000.00 | 9,000.00 | 62,414 |
| 2025-01-08 | 8,880.00 | 9,310.00 | 8,880.00 | 9,220.00 | 9,220.00 | 144,713 |
| 2025-01-07 | 9,470.00 | 9,470.00 | 9,000.00 | 9,020.00 | 9,020.00 | 82,171 |
| 2025-01-06 | 8,950.00 | 9,410.00 | 8,950.00 | 9,310.00 | 9,310.00 | 102,842 |
| 2025-01-03 | 8,630.00 | 9,140.00 | 8,550.00 | 8,930.00 | 8,930.00 | 130,132 |
| 2025-01-02 | 8,400.00 | 8,580.00 | 8,330.00 | 8,500.00 | 8,500.00 | 35,693 |
| 2024-12-30 | 8,230.00 | 8,590.00 | 8,130.00 | 8,530.00 | 8,530.00 | 68,971 |
| 2024-12-27 | 8,020.00 | 8,460.00 | 8,000.00 | 8,230.00 | 8,230.00 | 116,945 |
| 2024-12-26 | 8,460.00 | 8,470.00 | 7,980.00 | 7,980.00 | 7,980.00 | 77,556 |
| 2024-12-24 | 8,240.00 | 8,390.00 | 7,910.00 | 8,380.00 | 8,380.00 | 72,266 |
| 2024-12-23 | 7,930.00 | 8,230.00 | 7,930.00 | 8,180.00 | 8,180.00 | 47,985 |
| 2024-12-20 | 8,180.00 | 8,220.00 | 7,910.00 | 7,910.00 | 7,910.00 | 58,377 |
| 2024-12-19 | 8,200.00 | 8,340.00 | 8,110.00 | 8,190.00 | 8,190.00 | 58,314 |
| 2024-12-18 | 8,470.00 | 8,520.00 | 8,320.00 | 8,450.00 | 8,450.00 | 43,992 |
| 2024-12-17 | 8,380.00 | 8,580.00 | 8,110.00 | 8,550.00 | 8,550.00 | 51,790 |
| 2024-12-16 | 8,430.00 | 8,540.00 | 8,300.00 | 8,310.00 | 8,310.00 | 69,874 |
| 2024-12-13 | 8,260.00 | 8,440.00 | 8,260.00 | 8,330.00 | 8,330.00 | 40,024 |
| 2024-12-12 | 8,250.00 | 8,420.00 | 8,020.00 | 8,330.00 | 8,330.00 | 46,380 |
| 2024-12-11 | 7,880.00 | 8,270.00 | 7,870.00 | 8,220.00 | 8,220.00 | 89,419 |
| 2024-12-10 | 7,500.00 | 8,160.00 | 7,500.00 | 7,940.00 | 7,940.00 | 103,679 |
| 2024-12-09 | 7,630.00 | 7,700.00 | 7,400.00 | 7,410.00 | 7,410.00 | 100,955 |
| 2024-12-06 | 8,100.00 | 8,110.00 | 7,540.00 | 7,810.00 | 7,810.00 | 102,482 |
| 2024-12-05 | 8,100.00 | 8,370.00 | 8,020.00 | 8,080.00 | 8,080.00 | 101,794 |
| 2024-12-04 | 8,050.00 | 8,230.00 | 7,970.00 | 8,100.00 | 8,100.00 | 57,869 |
| 2024-12-03 | 8,040.00 | 8,340.00 | 8,040.00 | 8,240.00 | 8,240.00 | 64,381 |
| 2024-12-02 | 8,170.00 | 8,300.00 | 8,030.00 | 8,030.00 | 8,030.00 | 48,908 |
| 2024-11-29 | 8,420.00 | 8,440.00 | 8,090.00 | 8,220.00 | 8,220.00 | 109,269 |
| 2024-11-28 | 8,540.00 | 8,600.00 | 8,340.00 | 8,420.00 | 8,420.00 | 68,943 |
| 2024-11-27 | 8,910.00 | 8,950.00 | 8,530.00 | 8,540.00 | 8,540.00 | 93,261 |
| 2024-11-26 | 9,050.00 | 9,050.00 | 8,780.00 | 8,830.00 | 8,830.00 | 35,171 |
| 2024-11-25 | 8,680.00 | 9,050.00 | 8,680.00 | 8,910.00 | 8,910.00 | 59,051 |
| 2024-11-22 | 8,650.00 | 8,920.00 | 8,640.00 | 8,680.00 | 8,680.00 | 60,601 |
| 2024-11-21 | 8,730.00 | 8,850.00 | 8,610.00 | 8,670.00 | 8,670.00 | 66,799 |
| 2024-11-20 | 8,820.00 | 8,890.00 | 8,640.00 | 8,770.00 | 8,770.00 | 56,260 |
| 2024-11-19 | 8,810.00 | 8,940.00 | 8,700.00 | 8,810.00 | 8,810.00 | 102,048 |
| 2024-11-18 | 9,080.00 | 9,200.00 | 8,670.00 | 8,770.00 | 8,770.00 | 236,886 |
| 2024-11-15 | 9,250.00 | 9,600.00 | 8,990.00 | 9,100.00 | 9,100.00 | 259,248 |
| 2024-11-14 | 10,120.00 | 10,320.00 | 9,340.00 | 9,340.00 | 9,340.00 | 204,353 |
| 2024-11-13 | 10,070.00 | 10,380.00 | 10,000.00 | 10,120.00 | 10,120.00 | 84,123 |
| 2024-11-12 | 10,620.00 | 10,720.00 | 10,210.00 | 10,220.00 | 10,220.00 | 105,844 |
| 2024-11-11 | 11,400.00 | 11,430.00 | 10,620.00 | 10,620.00 | 10,620.00 | 148,200 |
| 2024-11-08 | 11,500.00 | 11,930.00 | 11,390.00 | 11,500.00 | 11,500.00 | 72,445 |
| 2024-11-07 | 11,790.00 | 11,860.00 | 11,230.00 | 11,450.00 | 11,450.00 | 104,085 |
| 2024-11-06 | 12,130.00 | 12,130.00 | 11,580.00 | 11,680.00 | 11,680.00 | 56,666 |
| 2024-11-05 | 11,610.00 | 12,020.00 | 11,610.00 | 11,880.00 | 11,880.00 | 51,820 |
| 2024-11-04 | 11,650.00 | 12,000.00 | 11,560.00 | 11,750.00 | 11,750.00 | 75,302 |
| 2024-11-01 | 11,750.00 | 11,890.00 | 11,650.00 | 11,650.00 | 11,650.00 | 53,477 |
| 2024-10-31 | 11,500.00 | 12,400.00 | 11,500.00 | 11,940.00 | 11,940.00 | 155,586 |
| 2024-10-30 | 11,990.00 | 12,060.00 | 11,620.00 | 11,700.00 | 11,700.00 | 59,816 |
| 2024-10-29 | 12,190.00 | 12,190.00 | 11,760.00 | 11,960.00 | 11,960.00 | 72,489 |
| 2024-10-28 | 11,560.00 | 12,340.00 | 11,510.00 | 12,200.00 | 12,200.00 | 85,586 |
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.