Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 21,800
+850 (4.06%)
At close: Jul 3, 2026
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 20,950.00 | 21,900.00 | 19,520.00 | 21,800.00 | 21,800.00 | 4.06% | 191,609 |
| Jul 2, 2026 | 22,900.00 | 22,900.00 | 20,800.00 | 20,950.00 | 20,950.00 | -13.96% | 228,678 |
| Jul 1, 2026 | 24,250.00 | 25,300.00 | 23,400.00 | 24,350.00 | 24,350.00 | 1.67% | 269,847 |
| Jun 30, 2026 | 22,550.00 | 24,600.00 | 22,400.00 | 23,950.00 | 23,950.00 | 6.44% | 122,431 |
| Jun 29, 2026 | 21,000.00 | 22,750.00 | 20,900.00 | 22,500.00 | 22,500.00 | 7.14% | 141,923 |
| Jun 26, 2026 | 22,000.00 | 23,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | -6.67% | 352,210 |
| Jun 25, 2026 | 24,050.00 | 24,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | -4.05% | 264,301 |
| Jun 24, 2026 | 21,950.00 | 24,000.00 | 21,550.00 | 23,450.00 | 23,450.00 | 6.83% | 295,350 |
| Jun 23, 2026 | 24,100.00 | 24,250.00 | 21,750.00 | 21,950.00 | 21,950.00 | -9.86% | 424,503 |
| Jun 22, 2026 | 22,600.00 | 24,750.00 | 22,300.00 | 24,350.00 | 24,350.00 | 5.18% | 180,062 |
| Jun 19, 2026 | 24,800.00 | 25,200.00 | 22,450.00 | 23,150.00 | 23,150.00 | -5.12% | 175,160 |
| Jun 18, 2026 | 25,100.00 | 25,350.00 | 24,050.00 | 24,400.00 | 24,400.00 | -3.75% | 142,053 |
| Jun 17, 2026 | 24,800.00 | 26,300.00 | 24,200.00 | 25,350.00 | 25,350.00 | 2.22% | 295,916 |
| Jun 16, 2026 | 27,150.00 | 27,500.00 | 24,500.00 | 24,800.00 | 24,800.00 | -6.94% | 222,180 |
| Jun 15, 2026 | 30,000.00 | 30,000.00 | 26,100.00 | 26,650.00 | 26,650.00 | -5.83% | 357,544 |
| Jun 12, 2026 | 29,000.00 | 29,850.00 | 28,050.00 | 28,300.00 | 28,300.00 | 5.20% | 308,979 |
| Jun 11, 2026 | 23,400.00 | 27,450.00 | 22,200.00 | 26,900.00 | 26,900.00 | 13.03% | 365,280 |
| Jun 10, 2026 | 24,500.00 | 25,650.00 | 23,050.00 | 23,800.00 | 23,800.00 | -5.56% | 196,484 |
| Jun 9, 2026 | 23,500.00 | 25,250.00 | 23,200.00 | 25,200.00 | 25,200.00 | 10.04% | 329,618 |
| Jun 8, 2026 | 22,550.00 | 24,650.00 | 22,000.00 | 22,900.00 | 22,900.00 | -13.26% | 318,819 |
| Jun 5, 2026 | 28,450.00 | 28,850.00 | 26,100.00 | 26,400.00 | 26,400.00 | -11.11% | 385,507 |
| Jun 4, 2026 | 28,700.00 | 31,400.00 | 28,450.00 | 29,700.00 | 29,700.00 | 6.07% | 303,832 |
| Jun 2, 2026 | 29,600.00 | 29,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | -6.35% | 521,104 |
| Jun 1, 2026 | 31,550.00 | 32,950.00 | 28,900.00 | 29,900.00 | 29,900.00 | -5.23% | 383,170 |
| May 29, 2026 | 35,200.00 | 35,200.00 | 31,500.00 | 31,550.00 | 31,550.00 | -9.60% | 335,692 |
| May 28, 2026 | 36,500.00 | 37,500.00 | 33,800.00 | 34,900.00 | 34,900.00 | -5.16% | 404,277 |
| May 27, 2026 | 41,750.00 | 41,750.00 | 36,700.00 | 36,800.00 | 36,800.00 | -9.14% | 405,037 |
| May 26, 2026 | 41,750.00 | 44,300.00 | 40,000.00 | 40,500.00 | 40,500.00 | -4.71% | 340,572 |
| May 22, 2026 | 39,400.00 | 43,550.00 | 38,800.00 | 42,500.00 | 42,500.00 | 13.48% | 489,389 |
| May 21, 2026 | 34,400.00 | 37,850.00 | 33,650.00 | 37,450.00 | 37,450.00 | 12.97% | 422,341 |
| May 20, 2026 | 33,800.00 | 34,750.00 | 31,850.00 | 33,150.00 | 33,150.00 | -2.21% | 264,450 |
| May 19, 2026 | 33,500.00 | 34,850.00 | 32,500.00 | 33,900.00 | 33,900.00 | -0.29% | 324,950 |
| May 18, 2026 | 33,050.00 | 35,700.00 | 31,000.00 | 34,000.00 | 34,000.00 | 0.89% | 627,066 |
| May 15, 2026 | 34,800.00 | 37,850.00 | 33,100.00 | 33,700.00 | 33,700.00 | -5.20% | 573,362 |
| May 14, 2026 | 29,000.00 | 36,900.00 | 28,450.00 | 35,550.00 | 35,550.00 | 25.18% | 946,025 |
| May 13, 2026 | 28,400.00 | 29,100.00 | 27,450.00 | 28,400.00 | 28,400.00 | -3.07% | 231,087 |
| May 12, 2026 | 32,950.00 | 33,550.00 | 27,650.00 | 29,300.00 | 29,300.00 | -10.67% | 450,714 |
| May 11, 2026 | 33,050.00 | 33,200.00 | 31,150.00 | 32,800.00 | 32,800.00 | 1.86% | 263,011 |
| May 8, 2026 | 32,400.00 | 33,500.00 | 31,550.00 | 32,200.00 | 32,200.00 | -3.45% | 262,670 |
| May 7, 2026 | 32,800.00 | 34,250.00 | 31,950.00 | 33,350.00 | 33,350.00 | 0.30% | 201,760 |
| May 6, 2026 | 33,500.00 | 34,200.00 | 31,900.00 | 33,250.00 | 33,250.00 | 3.26% | 273,547 |
| May 4, 2026 | 31,900.00 | 33,550.00 | 31,650.00 | 32,200.00 | 32,200.00 | 4.04% | 237,063 |
| Apr 30, 2026 | 32,000.00 | 32,100.00 | 30,400.00 | 30,950.00 | 30,950.00 | -2.67% | 180,065 |
| Apr 29, 2026 | 30,750.00 | 32,350.00 | 30,550.00 | 31,800.00 | 31,800.00 | 1.11% | 122,365 |
| Apr 28, 2026 | 32,700.00 | 32,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | -3.82% | 181,892 |
| Apr 27, 2026 | 32,900.00 | 33,650.00 | 32,300.00 | 32,700.00 | 32,700.00 | -1.06% | 296,065 |
| Apr 24, 2026 | 31,750.00 | 33,150.00 | 31,000.00 | 33,050.00 | 33,050.00 | 2.01% | 377,253 |
| Apr 23, 2026 | 30,000.00 | 32,750.00 | 28,950.00 | 32,400.00 | 32,400.00 | 10.96% | 977,705 |
| Apr 22, 2026 | 25,850.00 | 29,400.00 | 25,450.00 | 29,200.00 | 29,200.00 | 12.31% | 966,407 |
| Apr 21, 2026 | 26,700.00 | 26,850.00 | 25,050.00 | 26,000.00 | 26,000.00 | -0.76% | 416,064 |