Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 19,840
-1,260 (-5.97%)
At close: Jul 24, 2026
Hanyang Digitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |