Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 9,060.00
-180.00 (-1.95%)
At close: Aug 28, 2025
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,140.00 | 9,230.00 | 9,050.00 | 9,060.00 | - | -1.95% | 29,374 |
| Aug 27, 2025 | 9,270.00 | 9,420.00 | 9,080.00 | 9,240.00 | - | -0.11% | 43,489 |
| Aug 26, 2025 | 9,180.00 | 9,380.00 | 9,180.00 | 9,250.00 | - | -0.11% | 24,247 |
| Aug 25, 2025 | 9,150.00 | 9,320.00 | 9,120.00 | 9,260.00 | - | 1.20% | 87,910 |
| Aug 22, 2025 | 9,170.00 | 9,250.00 | 9,050.00 | 9,150.00 | - | 0.33% | 44,684 |
| Aug 21, 2025 | 8,950.00 | 9,130.00 | 8,930.00 | 9,120.00 | - | 1.33% | 41,343 |
| Aug 20, 2025 | 8,870.00 | 9,020.00 | 8,750.00 | 9,000.00 | - | -0.55% | 85,165 |
| Aug 19, 2025 | 8,890.00 | 9,080.00 | 8,890.00 | 9,050.00 | - | 1.80% | 65,872 |
| Aug 18, 2025 | 8,930.00 | 8,950.00 | 8,740.00 | 8,890.00 | - | -1.44% | 134,435 |
| Aug 14, 2025 | 9,630.00 | 9,630.00 | 8,690.00 | 9,020.00 | - | -6.43% | 464,355 |
| Aug 13, 2025 | 9,590.00 | 9,665.00 | 9,430.00 | 9,640.00 | - | 2.23% | 104,266 |
| Aug 12, 2025 | 9,340.00 | 9,670.00 | 9,330.00 | 9,430.00 | - | 0.75% | 113,186 |
| Aug 11, 2025 | 9,260.00 | 9,490.00 | 9,260.00 | 9,360.00 | - | 1.19% | 53,151 |
| Aug 8, 2025 | 9,180.00 | 9,500.00 | 9,100.00 | 9,250.00 | - | 1.65% | 134,819 |
| Aug 7, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,100.00 | - | 0.89% | 21,796 |
| Aug 6, 2025 | 8,930.00 | 9,060.00 | 8,870.00 | 9,020.00 | - | 0.33% | 35,182 |
| Aug 5, 2025 | 8,820.00 | 9,090.00 | 8,820.00 | 8,990.00 | - | 2.04% | 42,374 |
| Aug 4, 2025 | 8,900.00 | 8,930.00 | 8,680.00 | 8,810.00 | - | -1.01% | 84,388 |
| Aug 1, 2025 | 9,190.00 | 9,190.00 | 8,830.00 | 8,900.00 | - | -4.30% | 172,523 |
| Jul 31, 2025 | 9,550.00 | 9,570.00 | 9,190.00 | 9,300.00 | - | -2.21% | 47,881 |
| Jul 30, 2025 | 9,180.00 | 9,560.00 | 9,180.00 | 9,510.00 | - | 3.59% | 144,173 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,080.00 | 9,180.00 | - | -1.71% | 48,688 |
| Jul 28, 2025 | 9,080.00 | 9,400.00 | 9,050.00 | 9,340.00 | - | 3.55% | 80,322 |
| Jul 25, 2025 | 9,040.00 | 9,110.00 | 8,980.00 | 9,020.00 | - | -0.22% | 33,412 |
| Jul 24, 2025 | 9,090.00 | 9,210.00 | 8,950.00 | 9,040.00 | - | -0.33% | 67,169 |
| Jul 23, 2025 | 9,160.00 | 9,180.00 | 8,960.00 | 9,070.00 | - | -0.87% | 67,616 |
| Jul 22, 2025 | 9,380.00 | 9,420.00 | 9,030.00 | 9,150.00 | - | -2.24% | 67,339 |
| Jul 21, 2025 | 9,200.00 | 9,390.00 | 9,180.00 | 9,360.00 | - | 1.19% | 39,429 |
| Jul 18, 2025 | 9,200.00 | 9,350.00 | 9,120.00 | 9,250.00 | - | 0.98% | 75,514 |
| Jul 17, 2025 | 9,250.00 | 9,310.00 | 9,050.00 | 9,160.00 | - | -0.76% | 65,429 |
| Jul 16, 2025 | 9,230.00 | 9,510.00 | 8,990.00 | 9,230.00 | - | 0.33% | 85,271 |
| Jul 15, 2025 | 9,090.00 | 9,220.00 | 8,980.00 | 9,200.00 | - | 1.21% | 80,381 |
| Jul 14, 2025 | 9,230.00 | 9,230.00 | 9,000.00 | 9,090.00 | - | -1.52% | 105,901 |
| Jul 11, 2025 | 9,200.00 | 9,420.00 | 9,150.00 | 9,230.00 | - | 0.11% | 85,416 |
| Jul 10, 2025 | 9,170.00 | 9,260.00 | 9,120.00 | 9,220.00 | - | 0.88% | 51,158 |
| Jul 9, 2025 | 9,200.00 | 9,210.00 | 9,080.00 | 9,140.00 | - | -0.65% | 48,179 |
| Jul 8, 2025 | 9,250.00 | 9,320.00 | 9,110.00 | 9,200.00 | - | -0.54% | 39,609 |
| Jul 7, 2025 | 9,390.00 | 9,510.00 | 9,250.00 | 9,250.00 | - | -2.53% | 39,553 |
| Jul 4, 2025 | 9,500.00 | 9,620.00 | 9,430.00 | 9,490.00 | - | -0.52% | 31,503 |
| Jul 3, 2025 | 9,140.00 | 9,580.00 | 9,140.00 | 9,540.00 | - | 4.61% | 68,974 |
| Jul 2, 2025 | 9,210.00 | 9,210.00 | 9,000.00 | 9,120.00 | - | -1.19% | 55,831 |
| Jul 1, 2025 | 9,230.00 | 9,380.00 | 9,220.00 | 9,230.00 | - | - | 67,234 |
| Jun 30, 2025 | 9,460.00 | 9,460.00 | 9,090.00 | 9,230.00 | - | -1.60% | 20,995 |
| Jun 27, 2025 | 9,600.00 | 9,640.00 | 9,340.00 | 9,380.00 | - | -2.09% | 43,362 |
| Jun 26, 2025 | 9,700.00 | 9,790.00 | 9,410.00 | 9,580.00 | - | -0.62% | 58,125 |
| Jun 25, 2025 | 9,750.00 | 9,850.00 | 9,500.00 | 9,640.00 | - | 0.84% | 40,526 |
| Jun 24, 2025 | 9,420.00 | 9,600.00 | 9,420.00 | 9,560.00 | - | 2.80% | 42,079 |
| Jun 23, 2025 | 9,530.00 | 9,530.00 | 9,150.00 | 9,300.00 | - | -2.72% | 47,319 |
| Jun 20, 2025 | 9,650.00 | 9,720.00 | 9,520.00 | 9,560.00 | - | -0.10% | 44,819 |
| Jun 19, 2025 | 9,680.00 | 9,690.00 | 9,540.00 | 9,570.00 | - | 0.31% | 31,100 |