Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 35,950.00 | 39,900.00 | 34,550.00 | 38,900.00 | 38,900.00 | 500,849 |
| 2026-10-15 | 34,500.00 | 36,300.00 | 32,100.00 | 34,500.00 | 34,500.00 | 810,565 |
| 2026-10-14 | 39,050.00 | 40,550.00 | 35,300.00 | 37,600.00 | 37,600.00 | 506,421 |
| 2026-10-13 | 35,550.00 | 38,550.00 | 34,150.00 | 38,400.00 | 38,400.00 | 513,980 |
| 2026-10-12 | 38,300.00 | 39,250.00 | 36,100.00 | 37,100.00 | 37,100.00 | 283,348 |
| 2026-10-08 | 36,150.00 | 39,500.00 | 36,150.00 | 38,950.00 | 38,950.00 | 323,356 |
| 2026-10-07 | 36,000.00 | 38,200.00 | 33,600.00 | 36,400.00 | 36,400.00 | 369,710 |
| 2026-10-06 | 36,050.00 | 37,000.00 | 34,950.00 | 36,350.00 | 36,350.00 | 246,821 |
| 2026-10-02 | 34,600.00 | 37,600.00 | 34,300.00 | 36,000.00 | 36,000.00 | 572,034 |
| 2026-10-01 | 31,150.00 | 36,500.00 | 31,150.00 | 36,000.00 | 36,000.00 | 754,519 |
| 2026-09-30 | 28,700.00 | 32,000.00 | 28,700.00 | 31,950.00 | 31,950.00 | 612,660 |
| 2026-09-29 | 26,400.00 | 28,800.00 | 25,900.00 | 28,450.00 | 28,450.00 | 356,047 |
| 2026-09-28 | 27,500.00 | 27,650.00 | 25,700.00 | 27,000.00 | 27,000.00 | 231,616 |
| 2026-09-23 | 27,600.00 | 28,550.00 | 26,300.00 | 27,650.00 | 27,650.00 | 367,261 |
| 2026-09-22 | 27,400.00 | 29,450.00 | 27,050.00 | 28,350.00 | 28,350.00 | 597,525 |
| 2026-09-21 | 25,400.00 | 29,600.00 | 25,150.00 | 28,200.00 | 28,200.00 | 1,237,803 |
| 2026-09-18 | 22,050.00 | 25,850.00 | 21,850.00 | 25,550.00 | 25,550.00 | 1,761,816 |
| 2026-09-17 | 20,350.00 | 22,600.00 | 19,500.00 | 22,350.00 | 22,350.00 | 2,398,704 |
| 2026-09-16 | 17,950.00 | 18,240.00 | 17,270.00 | 17,810.00 | 17,810.00 | 194,851 |
| 2026-09-15 | 17,260.00 | 17,920.00 | 17,050.00 | 17,250.00 | 17,250.00 | 62,609 |
| 2026-09-14 | 17,560.00 | 17,560.00 | 17,030.00 | 17,270.00 | 17,270.00 | 70,592 |
| 2026-09-11 | 17,650.00 | 17,830.00 | 17,200.00 | 17,560.00 | 17,560.00 | 87,453 |
| 2026-09-10 | 18,670.00 | 18,670.00 | 17,970.00 | 18,130.00 | 18,130.00 | 302,288 |
| 2026-09-09 | 18,900.00 | 19,280.00 | 18,520.00 | 18,670.00 | 18,670.00 | 130,690 |
| 2026-09-08 | 19,570.00 | 19,680.00 | 18,750.00 | 18,750.00 | 18,750.00 | 80,816 |
| 2026-09-07 | 19,400.00 | 19,630.00 | 19,240.00 | 19,400.00 | 19,400.00 | 88,378 |
| 2026-09-04 | 18,600.00 | 19,010.00 | 18,490.00 | 18,760.00 | 18,760.00 | 72,793 |
| 2026-09-03 | 19,720.00 | 19,950.00 | 18,250.00 | 18,380.00 | 18,380.00 | 127,126 |
| 2026-09-02 | 19,600.00 | 20,100.00 | 19,300.00 | 19,590.00 | 19,590.00 | 78,412 |
| 2026-09-01 | 20,250.00 | 20,850.00 | 19,910.00 | 20,250.00 | 20,250.00 | 88,020 |
| 2026-08-31 | 20,100.00 | 20,700.00 | 19,410.00 | 20,600.00 | 20,600.00 | 48,849 |
| 2026-08-28 | 21,000.00 | 21,550.00 | 20,300.00 | 20,600.00 | 20,600.00 | 66,528 |
| 2026-08-27 | 22,850.00 | 22,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | 147,914 |
| 2026-08-26 | 22,700.00 | 22,700.00 | 21,550.00 | 22,550.00 | 22,550.00 | 65,174 |
| 2026-08-25 | 20,250.00 | 22,200.00 | 19,410.00 | 22,200.00 | 22,200.00 | 106,596 |
| 2026-08-24 | 21,650.00 | 22,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 94,602 |
| 2026-08-21 | 22,700.00 | 22,700.00 | 20,950.00 | 21,300.00 | 21,300.00 | 100,012 |
| 2026-08-20 | 23,000.00 | 24,200.00 | 22,250.00 | 22,700.00 | 22,700.00 | 88,110 |
| 2026-08-19 | 21,750.00 | 23,100.00 | 21,300.00 | 22,500.00 | 22,500.00 | 98,094 |
| 2026-08-18 | 24,300.00 | 25,050.00 | 22,450.00 | 22,850.00 | 22,850.00 | 140,298 |
| 2026-08-14 | 25,450.00 | 25,450.00 | 22,950.00 | 23,550.00 | 23,550.00 | 257,612 |
| 2026-08-13 | 24,050.00 | 25,700.00 | 22,950.00 | 23,850.00 | 23,850.00 | 373,021 |
| 2026-08-12 | 23,500.00 | 24,200.00 | 22,450.00 | 23,450.00 | 23,450.00 | 160,365 |
| 2026-08-11 | 22,800.00 | 24,100.00 | 21,950.00 | 22,850.00 | 22,850.00 | 102,497 |
| 2026-08-10 | 20,050.00 | 23,350.00 | 20,050.00 | 23,300.00 | 23,300.00 | 113,993 |
| 2026-08-07 | 20,350.00 | 21,150.00 | 19,440.00 | 20,000.00 | 20,000.00 | 67,136 |
| 2026-08-06 | 20,400.00 | 21,100.00 | 19,830.00 | 20,600.00 | 20,600.00 | 50,769 |
| 2026-08-05 | 19,720.00 | 21,500.00 | 19,200.00 | 20,600.00 | 20,600.00 | 126,074 |
| 2026-08-04 | 18,400.00 | 18,920.00 | 17,900.00 | 18,920.00 | 18,920.00 | 97,733 |
| 2026-08-03 | 17,330.00 | 18,930.00 | 17,120.00 | 18,370.00 | 18,370.00 | 118,831 |
| 2026-07-31 | 15,840.00 | 18,200.00 | 15,840.00 | 18,070.00 | 18,070.00 | 120,197 |
| 2026-07-30 | 14,110.00 | 15,790.00 | 14,110.00 | 14,610.00 | 14,610.00 | 255,923 |
| 2026-07-29 | 17,370.00 | 17,880.00 | 13,720.00 | 15,000.00 | 15,000.00 | 358,863 |
| 2026-07-28 | 19,020.00 | 19,610.00 | 17,160.00 | 17,350.00 | 17,350.00 | 181,460 |
| 2026-07-27 | 20,250.00 | 20,900.00 | 19,640.00 | 20,100.00 | 20,100.00 | 80,649 |
| 2026-07-24 | 20,900.00 | 21,100.00 | 19,550.00 | 19,840.00 | 19,840.00 | 95,622 |
| 2026-07-23 | 20,050.00 | 21,500.00 | 20,050.00 | 21,100.00 | 21,100.00 | 111,614 |
| 2026-07-22 | 20,700.00 | 21,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | 55,182 |
| 2026-07-21 | 18,800.00 | 20,100.00 | 18,340.00 | 19,650.00 | 19,650.00 | 78,670 |
| 2026-07-20 | 19,810.00 | 20,250.00 | 18,810.00 | 19,040.00 | 19,040.00 | 92,841 |
Page 1 of 21 · 1,223 trading daysOlder →
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.