Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 23,550
-300 (-1.26%)
At close: Aug 14, 2026
Hanyang Digitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |