Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 33,900
-100 (-0.29%)
At close: May 19, 2026
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.14% | 690,297 |
| Apr 17, 2026 | 27,200.00 | 27,650.00 | 26,550.00 | 27,050.00 | 27,050.00 | -1.10% | 266,082 |
| Apr 16, 2026 | 29,000.00 | 29,150.00 | 27,050.00 | 27,350.00 | 27,350.00 | -6.01% | 404,900 |
| Apr 15, 2026 | 31,450.00 | 31,450.00 | 28,850.00 | 29,100.00 | 29,100.00 | -3.48% | 305,255 |
| Apr 14, 2026 | 30,900.00 | 31,200.00 | 29,100.00 | 30,150.00 | 30,150.00 | 5.98% | 344,213 |
| Apr 13, 2026 | 27,150.00 | 29,150.00 | 27,000.00 | 28,450.00 | 28,450.00 | 1.25% | 153,134 |
| Apr 10, 2026 | 28,900.00 | 29,900.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.72% | 242,569 |
| Apr 9, 2026 | 28,400.00 | 28,800.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.96% | 199,697 |
| Apr 8, 2026 | 28,500.00 | 29,150.00 | 27,150.00 | 29,050.00 | 29,050.00 | 9.83% | 256,471 |
| Apr 7, 2026 | 27,600.00 | 27,650.00 | 25,800.00 | 26,450.00 | 26,450.00 | 0.38% | 202,124 |
| Apr 6, 2026 | 27,450.00 | 28,100.00 | 26,000.00 | 26,350.00 | 26,350.00 | -4.01% | 269,827 |
| Apr 3, 2026 | 29,450.00 | 29,900.00 | 26,700.00 | 27,450.00 | 27,450.00 | -3.35% | 237,708 |
| Apr 2, 2026 | 31,100.00 | 31,150.00 | 27,700.00 | 28,400.00 | 28,400.00 | -7.49% | 373,372 |
| Apr 1, 2026 | 29,500.00 | 32,450.00 | 29,200.00 | 30,700.00 | 30,700.00 | 9.84% | 510,041 |
| Mar 31, 2026 | 28,400.00 | 29,300.00 | 26,950.00 | 27,950.00 | 27,950.00 | -5.73% | 478,937 |
| Mar 30, 2026 | 32,350.00 | 33,000.00 | 29,500.00 | 29,650.00 | 29,650.00 | -14.92% | 588,099 |
| Mar 27, 2026 | 27,700.00 | 35,500.00 | 26,500.00 | 34,850.00 | 34,850.00 | 20.80% | 1,387,784 |
| Mar 26, 2026 | 29,500.00 | 30,050.00 | 28,200.00 | 28,850.00 | 28,850.00 | -4.15% | 290,645 |
| Mar 25, 2026 | 27,100.00 | 30,850.00 | 27,000.00 | 30,100.00 | 30,100.00 | 14.67% | 893,938 |
| Mar 24, 2026 | 26,900.00 | 27,400.00 | 25,250.00 | 26,250.00 | 26,250.00 | 0.96% | 140,074 |
| Mar 23, 2026 | 26,400.00 | 27,400.00 | 25,900.00 | 26,000.00 | 26,000.00 | -4.41% | 176,572 |
| Mar 20, 2026 | 27,500.00 | 27,600.00 | 26,350.00 | 27,200.00 | 27,200.00 | 0.74% | 203,715 |
| Mar 19, 2026 | 25,550.00 | 27,950.00 | 25,450.00 | 27,000.00 | 27,000.00 | 1.50% | 306,424 |
| Mar 18, 2026 | 25,800.00 | 26,900.00 | 25,600.00 | 26,600.00 | 26,600.00 | 5.56% | 228,103 |
| Mar 17, 2026 | 27,000.00 | 27,000.00 | 25,200.00 | 25,200.00 | 25,200.00 | -4.18% | 152,254 |
| Mar 16, 2026 | 25,150.00 | 27,500.00 | 25,050.00 | 26,300.00 | 26,300.00 | 4.37% | 277,356 |
| Mar 13, 2026 | 24,100.00 | 25,450.00 | 24,100.00 | 25,200.00 | 25,200.00 | 0.40% | 81,321 |
| Mar 12, 2026 | 24,500.00 | 25,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | -0.20% | 139,602 |
| Mar 11, 2026 | 24,600.00 | 25,900.00 | 24,300.00 | 25,150.00 | 25,150.00 | 3.50% | 250,560 |
| Mar 10, 2026 | 23,700.00 | 25,150.00 | 23,350.00 | 24,300.00 | 24,300.00 | 9.46% | 197,876 |