Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 20,350
+390 (1.95%)
At close: Dec 8, 2025
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 20,200.00 | 20,700.00 | 19,970.00 | 20,400.00 | 20,400.00 | 0.25% | 98,375 |
| Dec 8, 2025 | 20,100.00 | 20,400.00 | 19,320.00 | 20,350.00 | 20,350.00 | 1.95% | 155,472 |
| Dec 5, 2025 | 19,690.00 | 20,100.00 | 19,330.00 | 19,960.00 | 19,960.00 | 1.37% | 114,315 |
| Dec 4, 2025 | 19,790.00 | 19,850.00 | 19,260.00 | 19,690.00 | 19,690.00 | -1.50% | 176,746 |
| Dec 3, 2025 | 20,350.00 | 20,350.00 | 19,620.00 | 19,990.00 | 19,990.00 | -0.30% | 178,310 |
| Dec 2, 2025 | 20,800.00 | 20,900.00 | 19,980.00 | 20,050.00 | 20,050.00 | -2.20% | 155,815 |
| Dec 1, 2025 | 21,550.00 | 21,950.00 | 20,450.00 | 20,500.00 | 20,500.00 | -4.21% | 202,097 |
| Nov 28, 2025 | 22,200.00 | 22,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | -3.60% | 232,312 |
| Nov 27, 2025 | 21,800.00 | 22,800.00 | 21,650.00 | 22,200.00 | 22,200.00 | 3.26% | 207,047 |
| Nov 26, 2025 | 22,250.00 | 22,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | -2.71% | 272,969 |
| Nov 25, 2025 | 22,200.00 | 22,750.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.51% | 340,080 |
| Nov 24, 2025 | 21,200.00 | 22,400.00 | 20,450.00 | 21,350.00 | 21,350.00 | 3.14% | 420,866 |
| Nov 21, 2025 | 23,200.00 | 23,500.00 | 20,000.00 | 20,700.00 | 20,700.00 | -16.70% | 677,593 |
| Nov 20, 2025 | 25,300.00 | 25,350.00 | 23,900.00 | 24,850.00 | 24,850.00 | 1.64% | 479,613 |
| Nov 19, 2025 | 22,550.00 | 25,050.00 | 21,900.00 | 24,450.00 | 24,450.00 | 7.24% | 655,740 |
| Nov 18, 2025 | 23,650.00 | 24,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.59% | 288,485 |
| Nov 17, 2025 | 23,550.00 | 24,550.00 | 22,650.00 | 24,150.00 | 24,150.00 | 5.46% | 551,371 |
| Nov 14, 2025 | 24,750.00 | 25,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | -11.07% | 664,072 |
| Nov 13, 2025 | 22,300.00 | 26,500.00 | 21,850.00 | 25,750.00 | 25,750.00 | 15.47% | 2,090,891 |
| Nov 12, 2025 | 21,750.00 | 22,500.00 | 21,050.00 | 22,300.00 | 22,300.00 | 0.45% | 250,875 |
| Nov 11, 2025 | 21,400.00 | 22,900.00 | 21,250.00 | 22,200.00 | 22,200.00 | 4.23% | 340,899 |
| Nov 10, 2025 | 22,500.00 | 22,500.00 | 20,450.00 | 21,300.00 | 21,300.00 | -4.05% | 633,276 |
| Nov 7, 2025 | 23,000.00 | 23,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | -7.50% | 487,235 |
| Nov 6, 2025 | 23,250.00 | 24,600.00 | 23,050.00 | 24,000.00 | 24,000.00 | 6.19% | 299,362 |
| Nov 5, 2025 | 22,400.00 | 22,900.00 | 21,050.00 | 22,600.00 | 22,600.00 | -2.59% | 367,767 |
| Nov 4, 2025 | 22,550.00 | 23,700.00 | 22,550.00 | 23,200.00 | 23,200.00 | 4.04% | 298,548 |
| Nov 3, 2025 | 22,950.00 | 23,250.00 | 21,800.00 | 22,300.00 | 22,300.00 | -2.19% | 315,607 |
| Oct 31, 2025 | 23,250.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.36% | 178,148 |
| Oct 30, 2025 | 23,500.00 | 23,550.00 | 22,450.00 | 23,350.00 | 23,350.00 | -0.64% | 253,976 |
| Oct 29, 2025 | 22,800.00 | 23,850.00 | 22,150.00 | 23,500.00 | 23,500.00 | 3.30% | 348,459 |
| Oct 28, 2025 | 21,000.00 | 23,900.00 | 20,950.00 | 22,750.00 | 22,750.00 | 6.31% | 659,761 |
| Oct 27, 2025 | 21,400.00 | 21,950.00 | 20,500.00 | 21,400.00 | 21,400.00 | 2.64% | 344,608 |
| Oct 24, 2025 | 20,150.00 | 20,900.00 | 19,650.00 | 20,850.00 | 20,850.00 | 5.68% | 353,081 |
| Oct 23, 2025 | 18,990.00 | 19,750.00 | 18,600.00 | 19,730.00 | 19,730.00 | 1.18% | 297,428 |
| Oct 22, 2025 | 19,550.00 | 19,650.00 | 18,810.00 | 19,500.00 | 19,500.00 | - | 259,196 |
| Oct 21, 2025 | 20,900.00 | 21,250.00 | 19,310.00 | 19,500.00 | 19,500.00 | -6.47% | 319,837 |
| Oct 20, 2025 | 20,000.00 | 21,350.00 | 19,560.00 | 20,850.00 | 20,850.00 | 3.99% | 449,412 |
| Oct 17, 2025 | 19,840.00 | 21,350.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.37% | 402,032 |
| Oct 16, 2025 | 20,300.00 | 20,650.00 | 19,690.00 | 19,780.00 | 19,780.00 | -2.56% | 219,750 |
| Oct 15, 2025 | 17,980.00 | 20,600.00 | 17,700.00 | 20,300.00 | 20,300.00 | 15.34% | 619,145 |
| Oct 14, 2025 | 18,710.00 | 18,910.00 | 17,010.00 | 17,600.00 | 17,600.00 | -4.86% | 255,243 |
| Oct 13, 2025 | 17,890.00 | 18,630.00 | 17,510.00 | 18,500.00 | 18,500.00 | 1.20% | 218,780 |
| Oct 10, 2025 | 19,240.00 | 19,700.00 | 17,900.00 | 18,280.00 | 18,280.00 | -1.72% | 491,766 |
| Oct 2, 2025 | 18,230.00 | 18,880.00 | 17,900.00 | 18,600.00 | 18,600.00 | 4.14% | 403,433 |
| Oct 1, 2025 | 17,280.00 | 18,130.00 | 16,920.00 | 17,860.00 | 17,860.00 | 4.75% | 528,341 |
| Sep 30, 2025 | 16,900.00 | 17,200.00 | 16,510.00 | 17,050.00 | 17,050.00 | 0.89% | 244,350 |
| Sep 29, 2025 | 14,850.00 | 16,960.00 | 14,850.00 | 16,900.00 | 16,900.00 | 12.82% | 482,044 |
| Sep 26, 2025 | 15,510.00 | 15,590.00 | 14,650.00 | 14,980.00 | 14,980.00 | -5.07% | 361,669 |
| Sep 25, 2025 | 16,400.00 | 16,570.00 | 15,750.00 | 15,780.00 | 15,780.00 | -5.57% | 303,181 |
| Sep 24, 2025 | 15,250.00 | 17,620.00 | 15,070.00 | 16,710.00 | 16,710.00 | 8.72% | 1,513,347 |