Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,400
+650 (2.86%)
Last updated: Oct 29, 2025, 3:00 PM KST

Hanyang Digitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202523,500.0023,550.0022,450.0023,350.0023,350.00-0.64%253,773
Oct 29, 202522,800.0023,850.0022,150.0023,500.0023,500.003.30%348,459
Oct 28, 202521,000.0023,900.0020,950.0022,750.0022,750.006.31%659,761
Oct 27, 202521,400.0021,950.0020,500.0021,400.0021,400.002.64%344,608
Oct 24, 202520,150.0020,900.0019,650.0020,850.0020,850.005.68%353,081
Oct 23, 202518,990.0019,750.0018,600.0019,730.0019,730.001.18%297,428
Oct 22, 202519,550.0019,650.0018,810.0019,500.0019,500.00-259,196
Oct 21, 202520,900.0021,250.0019,310.0019,500.0019,500.00-6.47%319,837
Oct 20, 202520,000.0021,350.0019,560.0020,850.0020,850.003.99%449,412
Oct 17, 202519,840.0021,350.0019,660.0020,050.0020,050.001.37%402,032
Oct 16, 202520,300.0020,650.0019,690.0019,780.0019,780.00-2.56%219,750
Oct 15, 202517,980.0020,600.0017,700.0020,300.0020,300.0015.34%619,145
Oct 14, 202518,710.0018,910.0017,010.0017,600.0017,600.00-4.86%255,243
Oct 13, 202517,890.0018,630.0017,510.0018,500.0018,500.001.20%218,780
Oct 10, 202519,240.0019,700.0017,900.0018,280.0018,280.00-1.72%491,766
Oct 2, 202518,230.0018,880.0017,900.0018,600.0018,600.004.14%403,433
Oct 1, 202517,280.0018,130.0016,920.0017,860.0017,860.004.75%528,341
Sep 30, 202516,900.0017,200.0016,510.0017,050.0017,050.000.89%244,350
Sep 29, 202514,850.0016,960.0014,850.0016,900.0016,900.0012.82%482,044
Sep 26, 202515,510.0015,590.0014,650.0014,980.0014,980.00-5.07%361,669
Sep 25, 202516,400.0016,570.0015,750.0015,780.0015,780.00-5.57%303,181
Sep 24, 202515,250.0017,620.0015,070.0016,710.0016,710.008.72%1,513,347
Sep 23, 202515,650.0015,650.0014,760.0015,370.0015,370.001.25%275,170
Sep 22, 202515,550.0015,760.0014,890.0015,180.0015,180.00-0.39%418,607
Sep 19, 202514,970.0015,300.0014,700.0015,240.0015,240.003.81%437,884
Sep 18, 202514,140.0014,800.0013,950.0014,680.0014,680.004.86%658,038
Sep 17, 202513,000.0014,200.0012,780.0014,000.0014,000.006.54%701,526
Sep 16, 202512,800.0013,450.0012,800.0013,140.0013,140.002.82%475,603
Sep 15, 202513,300.0013,300.0012,100.0012,780.0012,780.00-0.54%684,390
Sep 12, 202511,250.0013,260.0011,240.0012,850.0012,850.0021.34%1,823,091
Sep 11, 202510,750.0011,050.0010,320.0010,590.0010,590.00-1.49%242,321
Sep 10, 202510,250.0011,100.0010,200.0010,750.0010,750.005.08%444,898
Sep 9, 20259,220.0010,390.009,220.0010,230.0010,230.0010.00%656,558
Sep 8, 20259,160.009,310.009,100.009,300.009,300.002.20%46,351
Sep 5, 20258,980.009,180.008,960.009,100.009,100.001.90%37,765
Sep 4, 20258,980.009,080.008,870.008,930.008,930.00-0.33%34,401
Sep 3, 20258,860.009,010.008,790.008,960.008,960.001.24%10,602
Sep 2, 20258,810.008,900.008,810.008,850.008,850.00-16,941
Sep 1, 20258,950.008,990.008,760.008,850.008,850.00-2.10%59,100
Aug 29, 20259,150.009,150.008,980.009,040.009,040.00-0.22%28,953
Aug 28, 20259,140.009,230.009,050.009,060.009,060.00-1.95%28,065
Aug 27, 20259,270.009,420.009,080.009,240.009,240.00-0.11%43,489
Aug 26, 20259,180.009,380.009,180.009,250.009,250.00-0.11%24,247
Aug 25, 20259,150.009,320.009,120.009,260.009,260.001.20%87,910
Aug 22, 20259,170.009,250.009,050.009,150.009,150.000.33%44,684
Aug 21, 20258,950.009,130.008,930.009,120.009,120.001.33%41,343
Aug 20, 20258,870.009,020.008,750.009,000.009,000.00-0.55%85,165
Aug 19, 20258,890.009,080.008,890.009,050.009,050.001.80%65,872
Aug 18, 20258,930.008,950.008,740.008,890.008,890.00-1.44%134,435
Aug 14, 20259,630.009,630.008,690.009,020.009,020.00-6.43%464,355