Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,100.00
+80.00 (0.89%)
At close: Aug 7, 2025, 3:30 PM KST

Hanyang Digitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20259,150.009,150.008,980.009,100.00-0.89%21,796
Aug 6, 20258,930.009,060.008,870.009,020.00-0.33%35,182
Aug 5, 20258,820.009,090.008,820.008,990.00-2.04%42,374
Aug 4, 20258,900.008,930.008,680.008,810.00--1.01%84,388
Aug 1, 20259,190.009,190.008,830.008,900.00--4.30%172,523
Jul 31, 20259,550.009,570.009,190.009,300.00--2.21%47,881
Jul 30, 20259,180.009,560.009,180.009,510.00-3.59%144,173
Jul 29, 20259,400.009,400.009,080.009,180.00--1.71%48,688
Jul 28, 20259,080.009,400.009,050.009,340.00-3.55%80,322
Jul 25, 20259,040.009,110.008,980.009,020.00--0.22%33,412
Jul 24, 20259,090.009,210.008,950.009,040.00--0.33%67,169
Jul 23, 20259,160.009,180.008,960.009,070.00--0.87%67,616
Jul 22, 20259,380.009,420.009,030.009,150.00--2.24%67,339
Jul 21, 20259,200.009,390.009,180.009,360.00-1.19%39,429
Jul 18, 20259,200.009,350.009,120.009,250.00-0.98%75,514
Jul 17, 20259,250.009,310.009,050.009,160.00--0.76%65,429
Jul 16, 20259,230.009,510.008,990.009,230.00-0.33%85,271
Jul 15, 20259,090.009,220.008,980.009,200.00-1.21%80,381
Jul 14, 20259,230.009,230.009,000.009,090.00--1.52%105,901
Jul 11, 20259,200.009,420.009,150.009,230.00-0.11%85,416
Jul 10, 20259,170.009,260.009,120.009,220.00-0.88%51,158
Jul 9, 20259,200.009,210.009,080.009,140.00--0.65%48,179
Jul 8, 20259,250.009,320.009,110.009,200.00--0.54%39,609
Jul 7, 20259,390.009,510.009,250.009,250.00--2.53%39,553
Jul 4, 20259,500.009,620.009,430.009,490.00--0.52%31,503
Jul 3, 20259,140.009,580.009,140.009,540.00-4.61%68,974
Jul 2, 20259,210.009,210.009,000.009,120.00--1.19%55,831
Jul 1, 20259,230.009,380.009,220.009,230.00--67,234
Jun 30, 20259,460.009,460.009,090.009,230.00--1.60%20,995
Jun 27, 20259,600.009,640.009,340.009,380.00--2.09%43,362
Jun 26, 20259,700.009,790.009,410.009,580.00--0.62%58,125
Jun 25, 20259,750.009,850.009,500.009,640.00-0.84%40,526
Jun 24, 20259,420.009,600.009,420.009,560.00-2.80%42,079
Jun 23, 20259,530.009,530.009,150.009,300.00--2.72%47,319
Jun 20, 20259,650.009,720.009,520.009,560.00--0.10%44,819
Jun 19, 20259,680.009,690.009,540.009,570.00-0.31%31,100
Jun 18, 20259,400.009,560.009,360.009,540.00-1.49%35,564
Jun 17, 20259,450.009,660.009,260.009,400.00-1.40%61,610
Jun 16, 20259,350.009,350.009,200.009,270.00--0.86%26,718
Jun 13, 20259,630.009,670.009,280.009,350.00--2.91%45,523
Jun 12, 20259,670.009,780.009,550.009,630.00--0.41%52,241
Jun 11, 20259,490.009,740.009,490.009,670.00-2.76%54,312
Jun 10, 20259,520.009,580.009,370.009,410.00--0.95%43,628
Jun 9, 20259,580.009,730.009,420.009,500.00-1.28%76,057
Jun 5, 20259,290.009,530.009,160.009,380.00-1.52%73,100
Jun 4, 20259,220.009,400.009,190.009,240.00-1.65%26,728
Jun 2, 20259,050.009,190.009,020.009,090.00--0.55%20,259
May 30, 20259,260.009,300.009,100.009,140.00--1.30%51,475
May 29, 20259,300.009,340.009,190.009,260.00-0.11%23,528
May 28, 20259,190.009,340.009,140.009,250.00-1.65%32,930