Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,600.00 | 12,190.00 | 11,560.00 | 11,660.00 | 11,660.00 | 135,847 |
| 2024-10-24 | 11,630.00 | 11,670.00 | 11,300.00 | 11,320.00 | 11,320.00 | 63,566 |
| 2024-10-23 | 11,520.00 | 11,960.00 | 11,380.00 | 11,730.00 | 11,730.00 | 112,929 |
| 2024-10-22 | 12,130.00 | 12,350.00 | 11,550.00 | 11,550.00 | 11,550.00 | 115,090 |
| 2024-10-21 | 12,360.00 | 12,470.00 | 12,050.00 | 12,200.00 | 12,200.00 | 36,970 |
| 2024-10-18 | 12,600.00 | 12,750.00 | 12,250.00 | 12,250.00 | 12,250.00 | 62,009 |
| 2024-10-17 | 12,890.00 | 12,890.00 | 12,400.00 | 12,640.00 | 12,640.00 | 89,320 |
| 2024-10-16 | 12,920.00 | 12,950.00 | 12,650.00 | 12,720.00 | 12,720.00 | 73,681 |
| 2024-10-15 | 13,480.00 | 13,480.00 | 13,090.00 | 13,140.00 | 13,140.00 | 87,018 |
| 2024-10-14 | 13,100.00 | 13,450.00 | 13,040.00 | 13,290.00 | 13,290.00 | 47,684 |
| 2024-10-11 | 13,050.00 | 13,390.00 | 13,050.00 | 13,120.00 | 13,120.00 | 86,610 |
| 2024-10-10 | 13,470.00 | 13,650.00 | 12,930.00 | 13,000.00 | 13,000.00 | 124,494 |
| 2024-10-08 | 13,700.00 | 13,900.00 | 13,430.00 | 13,440.00 | 13,440.00 | 85,952 |
| 2024-10-07 | 13,460.00 | 13,990.00 | 13,200.00 | 13,850.00 | 13,850.00 | 69,268 |
| 2024-10-04 | 13,510.00 | 13,710.00 | 13,350.00 | 13,400.00 | 13,400.00 | 45,576 |
| 2024-10-02 | 13,200.00 | 14,000.00 | 13,200.00 | 13,500.00 | 13,500.00 | 79,701 |
| 2024-09-30 | 14,130.00 | 14,280.00 | 13,730.00 | 13,730.00 | 13,730.00 | 103,369 |
| 2024-09-27 | 14,250.00 | 14,390.00 | 14,040.00 | 14,130.00 | 14,130.00 | 119,470 |
| 2024-09-26 | 13,800.00 | 14,140.00 | 13,700.00 | 14,130.00 | 14,130.00 | 324,008 |
| 2024-09-25 | 12,850.00 | 13,700.00 | 12,810.00 | 13,220.00 | 13,220.00 | 265,429 |
| 2024-09-24 | 12,360.00 | 12,740.00 | 12,360.00 | 12,710.00 | 12,710.00 | 115,417 |
| 2024-09-23 | 12,260.00 | 12,650.00 | 12,170.00 | 12,360.00 | 12,360.00 | 77,134 |
| 2024-09-20 | 12,750.00 | 13,030.00 | 12,190.00 | 12,210.00 | 12,210.00 | 170,251 |
| 2024-09-19 | 12,800.00 | 13,050.00 | 12,210.00 | 12,450.00 | 12,450.00 | 148,152 |
| 2024-09-13 | 13,000.00 | 13,000.00 | 12,550.00 | 12,730.00 | 12,730.00 | 127,512 |
| 2024-09-12 | 12,450.00 | 13,080.00 | 12,400.00 | 13,000.00 | 13,000.00 | 215,076 |
| 2024-09-11 | 12,250.00 | 12,420.00 | 12,050.00 | 12,080.00 | 12,080.00 | 89,308 |
| 2024-09-10 | 12,450.00 | 12,530.00 | 12,020.00 | 12,130.00 | 12,130.00 | 114,331 |
| 2024-09-09 | 12,170.00 | 12,520.00 | 12,060.00 | 12,450.00 | 12,450.00 | 82,491 |
| 2024-09-06 | 12,700.00 | 12,840.00 | 12,170.00 | 12,470.00 | 12,470.00 | 156,657 |
| 2024-09-05 | 13,000.00 | 13,070.00 | 12,580.00 | 12,740.00 | 12,740.00 | 261,808 |
| 2024-09-04 | 12,900.00 | 13,100.00 | 12,690.00 | 12,790.00 | 12,790.00 | 311,076 |
| 2024-09-03 | 14,010.00 | 14,150.00 | 13,650.00 | 13,660.00 | 13,660.00 | 86,255 |
| 2024-09-02 | 14,400.00 | 14,400.00 | 13,920.00 | 14,030.00 | 14,030.00 | 78,799 |
| 2024-08-30 | 14,480.00 | 14,700.00 | 14,190.00 | 14,400.00 | 14,400.00 | 86,288 |
| 2024-08-29 | 14,600.00 | 14,600.00 | 14,100.00 | 14,390.00 | 14,390.00 | 240,389 |
| 2024-08-28 | 14,920.00 | 15,180.00 | 14,560.00 | 14,950.00 | 14,950.00 | 91,368 |
| 2024-08-27 | 14,650.00 | 14,950.00 | 14,470.00 | 14,890.00 | 14,890.00 | 92,849 |
| 2024-08-26 | 15,520.00 | 15,630.00 | 14,550.00 | 14,810.00 | 14,810.00 | 123,908 |
| 2024-08-23 | 15,210.00 | 15,570.00 | 15,170.00 | 15,420.00 | 15,420.00 | 99,103 |
| 2024-08-22 | 15,850.00 | 16,050.00 | 15,350.00 | 15,530.00 | 15,530.00 | 87,294 |
| 2024-08-21 | 15,750.00 | 16,080.00 | 15,570.00 | 15,850.00 | 15,850.00 | 81,091 |
| 2024-08-20 | 15,500.00 | 16,310.00 | 15,500.00 | 16,000.00 | 16,000.00 | 221,017 |
| 2024-08-19 | 16,330.00 | 16,330.00 | 15,230.00 | 15,230.00 | 15,230.00 | 288,926 |
| 2024-08-16 | 16,720.00 | 16,820.00 | 15,970.00 | 16,270.00 | 16,270.00 | 716,093 |
| 2024-08-14 | 16,990.00 | 18,110.00 | 16,990.00 | 17,700.00 | 17,700.00 | 356,442 |
| 2024-08-13 | 16,570.00 | 16,790.00 | 16,080.00 | 16,550.00 | 16,550.00 | 95,403 |
| 2024-08-12 | 15,640.00 | 16,830.00 | 15,640.00 | 16,300.00 | 16,300.00 | 163,006 |
| 2024-08-09 | 15,800.00 | 16,120.00 | 15,400.00 | 15,640.00 | 15,640.00 | 190,696 |
| 2024-08-08 | 14,680.00 | 15,380.00 | 14,500.00 | 15,300.00 | 15,300.00 | 245,552 |
| 2024-08-07 | 15,250.00 | 15,890.00 | 14,690.00 | 15,290.00 | 15,290.00 | 140,405 |
| 2024-08-06 | 14,460.00 | 15,650.00 | 14,460.00 | 15,180.00 | 15,180.00 | 196,906 |
| 2024-08-05 | 15,880.00 | 16,200.00 | 13,810.00 | 14,330.00 | 14,330.00 | 354,455 |
| 2024-08-02 | 17,700.00 | 17,980.00 | 16,370.00 | 16,430.00 | 16,430.00 | 517,298 |
| 2024-08-01 | 19,000.00 | 19,230.00 | 18,370.00 | 18,600.00 | 18,600.00 | 132,973 |
| 2024-07-31 | 17,460.00 | 18,630.00 | 17,410.00 | 18,500.00 | 18,500.00 | 157,377 |
| 2024-07-30 | 18,000.00 | 18,000.00 | 17,400.00 | 17,620.00 | 17,620.00 | 135,308 |
| 2024-07-29 | 17,730.00 | 18,100.00 | 17,650.00 | 18,100.00 | 18,100.00 | 104,137 |
| 2024-07-26 | 17,800.00 | 18,080.00 | 17,530.00 | 17,730.00 | 17,730.00 | 140,110 |
| 2024-07-25 | 18,250.00 | 18,390.00 | 17,750.00 | 17,810.00 | 17,810.00 | 191,192 |
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.