Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 18,600
+740 (4.14%)
At close: Oct 2, 2025
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19,240.00 | 19,700.00 | 17,900.00 | 18,280.00 | 18,280.00 | -1.72% | 490,974 |
| 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 |
| Sep 23, 2025 | 15,650.00 | 15,650.00 | 14,760.00 | 15,370.00 | 15,370.00 | 1.25% | 275,170 |
| Sep 22, 2025 | 15,550.00 | 15,760.00 | 14,890.00 | 15,180.00 | 15,180.00 | -0.39% | 418,607 |
| Sep 19, 2025 | 14,970.00 | 15,300.00 | 14,700.00 | 15,240.00 | 15,240.00 | 3.81% | 437,884 |
| Sep 18, 2025 | 14,140.00 | 14,800.00 | 13,950.00 | 14,680.00 | 14,680.00 | 4.86% | 658,038 |
| Sep 17, 2025 | 13,000.00 | 14,200.00 | 12,780.00 | 14,000.00 | 14,000.00 | 6.54% | 701,526 |
| Sep 16, 2025 | 12,800.00 | 13,450.00 | 12,800.00 | 13,140.00 | 13,140.00 | 2.82% | 475,603 |
| Sep 15, 2025 | 13,300.00 | 13,300.00 | 12,100.00 | 12,780.00 | 12,780.00 | -0.54% | 684,390 |
| Sep 12, 2025 | 11,250.00 | 13,260.00 | 11,240.00 | 12,850.00 | 12,850.00 | 21.34% | 1,823,091 |
| Sep 11, 2025 | 10,750.00 | 11,050.00 | 10,320.00 | 10,590.00 | 10,590.00 | -1.49% | 242,321 |
| Sep 10, 2025 | 10,250.00 | 11,100.00 | 10,200.00 | 10,750.00 | 10,750.00 | 5.08% | 444,898 |
| Sep 9, 2025 | 9,220.00 | 10,390.00 | 9,220.00 | 10,230.00 | 10,230.00 | 10.00% | 656,558 |
| Sep 8, 2025 | 9,160.00 | 9,310.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 46,351 |
| Sep 5, 2025 | 8,980.00 | 9,180.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.90% | 37,765 |
| Sep 4, 2025 | 8,980.00 | 9,080.00 | 8,870.00 | 8,930.00 | 8,930.00 | -0.33% | 34,401 |
| Sep 3, 2025 | 8,860.00 | 9,010.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.24% | 10,602 |
| Sep 2, 2025 | 8,810.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,850.00 | - | 16,941 |
| Sep 1, 2025 | 8,950.00 | 8,990.00 | 8,760.00 | 8,850.00 | 8,850.00 | -2.10% | 59,100 |
| Aug 29, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.22% | 28,953 |
| Aug 28, 2025 | 9,140.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | -1.95% | 28,065 |
| Aug 27, 2025 | 9,270.00 | 9,420.00 | 9,080.00 | 9,240.00 | 9,240.00 | -0.11% | 43,489 |
| Aug 26, 2025 | 9,180.00 | 9,380.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.11% | 24,247 |
| Aug 25, 2025 | 9,150.00 | 9,320.00 | 9,120.00 | 9,260.00 | 9,260.00 | 1.20% | 87,910 |
| Aug 22, 2025 | 9,170.00 | 9,250.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.33% | 44,684 |
| Aug 21, 2025 | 8,950.00 | 9,130.00 | 8,930.00 | 9,120.00 | 9,120.00 | 1.33% | 41,343 |
| Aug 20, 2025 | 8,870.00 | 9,020.00 | 8,750.00 | 9,000.00 | 9,000.00 | -0.55% | 85,165 |
| Aug 19, 2025 | 8,890.00 | 9,080.00 | 8,890.00 | 9,050.00 | 9,050.00 | 1.80% | 65,872 |
| Aug 18, 2025 | 8,930.00 | 8,950.00 | 8,740.00 | 8,890.00 | 8,890.00 | -1.44% | 134,435 |
| Aug 14, 2025 | 9,630.00 | 9,630.00 | 8,690.00 | 9,020.00 | 9,020.00 | -6.43% | 464,355 |
| Aug 13, 2025 | 9,590.00 | 9,665.00 | 9,430.00 | 9,640.00 | 9,640.00 | 2.23% | 104,266 |
| Aug 12, 2025 | 9,340.00 | 9,670.00 | 9,330.00 | 9,430.00 | 9,430.00 | 0.75% | 113,186 |
| Aug 11, 2025 | 9,260.00 | 9,490.00 | 9,260.00 | 9,360.00 | 9,360.00 | 1.19% | 53,151 |
| Aug 8, 2025 | 9,180.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.65% | 134,819 |
| Aug 7, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.89% | 21,796 |
| Aug 6, 2025 | 8,930.00 | 9,060.00 | 8,870.00 | 9,020.00 | 9,020.00 | 0.33% | 35,182 |
| Aug 5, 2025 | 8,820.00 | 9,090.00 | 8,820.00 | 8,990.00 | 8,990.00 | 2.04% | 42,374 |
| Aug 4, 2025 | 8,900.00 | 8,930.00 | 8,680.00 | 8,810.00 | 8,810.00 | -1.01% | 84,388 |
| Aug 1, 2025 | 9,190.00 | 9,190.00 | 8,830.00 | 8,900.00 | 8,900.00 | -4.30% | 172,523 |
| Jul 31, 2025 | 9,550.00 | 9,570.00 | 9,190.00 | 9,300.00 | 9,300.00 | -2.21% | 47,881 |
| Jul 30, 2025 | 9,180.00 | 9,560.00 | 9,180.00 | 9,510.00 | 9,510.00 | 3.59% | 144,173 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,080.00 | 9,180.00 | 9,180.00 | -1.71% | 48,688 |
| Jul 28, 2025 | 9,080.00 | 9,400.00 | 9,050.00 | 9,340.00 | 9,340.00 | 3.55% | 80,322 |
| Jul 25, 2025 | 9,040.00 | 9,110.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.22% | 33,412 |