Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 18,760
+380 (2.07%)
At close: Sep 4, 2026
Hanyang Digitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 18,600.00 | 19,010.00 | 18,490.00 | 18,760.00 | 18,760.00 | 2.07% | 72,793 |
| Sep 3, 2026 | 19,720.00 | 19,950.00 | 18,250.00 | 18,380.00 | 18,380.00 | -6.18% | 127,126 |
| Sep 2, 2026 | 19,600.00 | 20,100.00 | 19,300.00 | 19,590.00 | 19,590.00 | -3.26% | 78,412 |
| Sep 1, 2026 | 20,250.00 | 20,850.00 | 19,910.00 | 20,250.00 | 20,250.00 | -1.70% | 88,020 |
| Aug 31, 2026 | 20,100.00 | 20,700.00 | 19,410.00 | 20,600.00 | 20,600.00 | - | 48,849 |
| Aug 28, 2026 | 21,000.00 | 21,550.00 | 20,300.00 | 20,600.00 | 20,600.00 | -2.60% | 66,528 |
| Aug 27, 2026 | 22,850.00 | 22,900.00 | 21,000.00 | 21,150.00 | 21,150.00 | -6.21% | 147,914 |
| Aug 26, 2026 | 22,700.00 | 22,700.00 | 21,550.00 | 22,550.00 | 22,550.00 | 1.58% | 65,174 |
| Aug 25, 2026 | 20,250.00 | 22,200.00 | 19,410.00 | 22,200.00 | 22,200.00 | 5.71% | 106,596 |
| Aug 24, 2026 | 21,650.00 | 22,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | -1.41% | 94,602 |
| Aug 21, 2026 | 22,700.00 | 22,700.00 | 20,950.00 | 21,300.00 | 21,300.00 | -6.17% | 100,012 |
| Aug 20, 2026 | 23,000.00 | 24,200.00 | 22,250.00 | 22,700.00 | 22,700.00 | 0.89% | 88,110 |
| Aug 19, 2026 | 21,750.00 | 23,100.00 | 21,300.00 | 22,500.00 | 22,500.00 | -1.53% | 98,094 |
| Aug 18, 2026 | 24,300.00 | 25,050.00 | 22,450.00 | 22,850.00 | 22,850.00 | -2.97% | 140,298 |
| Aug 14, 2026 | 25,450.00 | 25,450.00 | 22,950.00 | 23,550.00 | 23,550.00 | -1.26% | 257,612 |
| Aug 13, 2026 | 24,050.00 | 25,700.00 | 22,950.00 | 23,850.00 | 23,850.00 | 1.71% | 373,009 |
| Aug 12, 2026 | 23,500.00 | 24,200.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2.63% | 160,365 |
| Aug 11, 2026 | 22,800.00 | 24,100.00 | 21,950.00 | 22,850.00 | 22,850.00 | -1.93% | 102,497 |
| Aug 10, 2026 | 20,050.00 | 23,350.00 | 20,050.00 | 23,300.00 | 23,300.00 | 16.50% | 113,993 |
| Aug 7, 2026 | 20,350.00 | 21,150.00 | 19,440.00 | 20,000.00 | 20,000.00 | -2.91% | 67,136 |
| Aug 6, 2026 | 20,400.00 | 21,100.00 | 19,830.00 | 20,600.00 | 20,600.00 | - | 50,769 |
| Aug 5, 2026 | 19,720.00 | 21,500.00 | 19,200.00 | 20,600.00 | 20,600.00 | 8.88% | 126,074 |
| Aug 4, 2026 | 18,400.00 | 18,920.00 | 17,900.00 | 18,920.00 | 18,920.00 | 2.99% | 97,733 |
| Aug 3, 2026 | 17,330.00 | 18,930.00 | 17,120.00 | 18,370.00 | 18,370.00 | 1.66% | 118,831 |
| Jul 31, 2026 | 15,840.00 | 18,200.00 | 15,840.00 | 18,070.00 | 18,070.00 | 23.68% | 120,197 |
| Jul 30, 2026 | 14,110.00 | 15,790.00 | 14,110.00 | 14,610.00 | 14,610.00 | -2.60% | 255,923 |
| Jul 29, 2026 | 17,370.00 | 17,880.00 | 13,720.00 | 15,000.00 | 15,000.00 | -13.54% | 358,863 |
| Jul 28, 2026 | 19,020.00 | 19,610.00 | 17,160.00 | 17,350.00 | 17,350.00 | -13.68% | 181,460 |
| Jul 27, 2026 | 20,250.00 | 20,900.00 | 19,640.00 | 20,100.00 | 20,100.00 | 1.31% | 80,649 |
| Jul 24, 2026 | 20,900.00 | 21,100.00 | 19,550.00 | 19,840.00 | 19,840.00 | -5.97% | 95,622 |
| Jul 23, 2026 | 20,050.00 | 21,500.00 | 20,050.00 | 21,100.00 | 21,100.00 | 7.11% | 111,614 |
| Jul 22, 2026 | 20,700.00 | 21,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | 0.25% | 55,182 |
| Jul 21, 2026 | 18,800.00 | 20,100.00 | 18,340.00 | 19,650.00 | 19,650.00 | 3.20% | 78,670 |
| Jul 20, 2026 | 19,810.00 | 20,250.00 | 18,810.00 | 19,040.00 | 19,040.00 | -7.35% | 92,841 |
| Jul 16, 2026 | 21,250.00 | 21,250.00 | 20,150.00 | 20,550.00 | 20,550.00 | -6.59% | 43,783 |
| Jul 15, 2026 | 21,600.00 | 22,750.00 | 21,000.00 | 22,000.00 | 22,000.00 | 7.84% | 120,687 |
| Jul 14, 2026 | 21,600.00 | 22,850.00 | 19,960.00 | 20,400.00 | 20,400.00 | -7.90% | 184,670 |
| Jul 13, 2026 | 23,100.00 | 24,250.00 | 21,850.00 | 22,150.00 | 22,150.00 | -3.70% | 163,661 |
| Jul 10, 2026 | 21,400.00 | 23,500.00 | 20,900.00 | 23,000.00 | 23,000.00 | 12.75% | 173,838 |
| Jul 9, 2026 | 19,110.00 | 20,850.00 | 19,110.00 | 20,400.00 | 20,400.00 | 6.81% | 114,963 |
| Jul 8, 2026 | 19,540.00 | 20,950.00 | 18,600.00 | 19,100.00 | 19,100.00 | -5.91% | 136,066 |
| Jul 7, 2026 | 20,250.00 | 21,650.00 | 19,850.00 | 20,300.00 | 20,300.00 | -1.69% | 119,485 |
| Jul 6, 2026 | 21,600.00 | 21,700.00 | 19,880.00 | 20,650.00 | 20,650.00 | -5.28% | 84,929 |
| 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 |