Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea · Delayed Price · Currency is KRW 29,600
-4,300 (-12.68%)
At close: Nov 5, 2026
Hanyang Digitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 32,300.00 | 32,300.00 | 29,000.00 | 29,600.00 | 29,600.00 | -12.68% | 472,558 |
| Nov 4, 2026 | 33,950.00 | 34,450.00 | 31,500.00 | 33,900.00 | 33,900.00 | 2.73% | 361,263 |
| Nov 3, 2026 | 32,600.00 | 34,650.00 | 30,900.00 | 33,000.00 | 33,000.00 | -3.79% | 408,566 |
| Nov 2, 2026 | 35,500.00 | 36,500.00 | 33,350.00 | 34,300.00 | 34,300.00 | -6.92% | 378,286 |
| Oct 30, 2026 | 38,600.00 | 38,600.00 | 34,800.00 | 36,850.00 | 36,850.00 | -6.71% | 583,567 |
| Oct 29, 2026 | 40,400.00 | 41,200.00 | 37,450.00 | 39,500.00 | 39,500.00 | -3.66% | 377,702 |
| Oct 28, 2026 | 40,650.00 | 42,700.00 | 39,350.00 | 41,000.00 | 41,000.00 | 9.48% | 858,190 |
| Oct 27, 2026 | 33,550.00 | 38,600.00 | 33,500.00 | 37,450.00 | 37,450.00 | 17.03% | 707,227 |
| Oct 26, 2026 | 34,400.00 | 34,600.00 | 31,700.00 | 32,000.00 | 32,000.00 | -8.44% | 348,385 |
| Oct 23, 2026 | 30,550.00 | 35,300.00 | 29,300.00 | 34,950.00 | 34,950.00 | 8.20% | 512,426 |
| Oct 22, 2026 | 35,550.00 | 35,900.00 | 31,650.00 | 32,300.00 | 32,300.00 | -10.28% | 445,794 |
| Oct 21, 2026 | 33,000.00 | 37,450.00 | 32,400.00 | 36,000.00 | 36,000.00 | 12.85% | 588,670 |
| Oct 20, 2026 | 33,300.00 | 33,400.00 | 31,200.00 | 31,900.00 | 31,900.00 | -7.13% | 377,419 |
| Oct 19, 2026 | 36,550.00 | 39,100.00 | 33,400.00 | 34,350.00 | 34,350.00 | -11.70% | 598,105 |
| Oct 16, 2026 | 35,950.00 | 39,900.00 | 34,550.00 | 38,900.00 | 38,900.00 | 12.75% | 500,066 |
| Oct 15, 2026 | 34,500.00 | 36,300.00 | 32,100.00 | 34,500.00 | 34,500.00 | -8.24% | 804,440 |
| Oct 14, 2026 | 39,050.00 | 40,550.00 | 35,300.00 | 37,600.00 | 37,600.00 | -2.08% | 506,411 |
| Oct 13, 2026 | 35,550.00 | 38,550.00 | 34,150.00 | 38,400.00 | 38,400.00 | 3.50% | 513,959 |
| Oct 12, 2026 | 38,300.00 | 39,250.00 | 36,100.00 | 37,100.00 | 37,100.00 | -4.75% | 283,330 |
| Oct 8, 2026 | 36,150.00 | 39,500.00 | 36,150.00 | 38,950.00 | 38,950.00 | 7.01% | 323,244 |
| Oct 7, 2026 | 36,000.00 | 38,200.00 | 33,600.00 | 36,400.00 | 36,400.00 | 0.14% | 369,710 |
| Oct 6, 2026 | 36,050.00 | 37,000.00 | 34,950.00 | 36,350.00 | 36,350.00 | 0.97% | 246,821 |
| Oct 2, 2026 | 34,600.00 | 37,600.00 | 34,300.00 | 36,000.00 | 36,000.00 | - | 572,034 |
| Oct 1, 2026 | 31,150.00 | 36,500.00 | 31,150.00 | 36,000.00 | 36,000.00 | 12.68% | 754,457 |
| Sep 30, 2026 | 28,700.00 | 32,000.00 | 28,700.00 | 31,950.00 | 31,950.00 | 12.30% | 612,660 |
| Sep 29, 2026 | 26,400.00 | 28,800.00 | 25,900.00 | 28,450.00 | 28,450.00 | 5.37% | 356,047 |
| Sep 28, 2026 | 27,500.00 | 27,650.00 | 25,700.00 | 27,000.00 | 27,000.00 | -2.35% | 231,616 |
| Sep 23, 2026 | 27,600.00 | 28,550.00 | 26,300.00 | 27,650.00 | 27,650.00 | -2.47% | 367,261 |
| Sep 22, 2026 | 27,400.00 | 29,450.00 | 27,050.00 | 28,350.00 | 28,350.00 | 0.53% | 585,123 |
| Sep 21, 2026 | 25,400.00 | 29,600.00 | 25,150.00 | 28,200.00 | 28,200.00 | 10.37% | 1,201,892 |
| Sep 18, 2026 | 22,050.00 | 25,850.00 | 21,850.00 | 25,550.00 | 25,550.00 | 14.32% | 1,710,369 |
| Sep 17, 2026 | 20,350.00 | 22,600.00 | 19,500.00 | 22,350.00 | 22,350.00 | 25.49% | 2,033,218 |
| Sep 16, 2026 | 17,950.00 | 18,240.00 | 17,270.00 | 17,810.00 | 17,810.00 | 3.25% | 194,851 |
| Sep 15, 2026 | 17,260.00 | 17,920.00 | 17,050.00 | 17,250.00 | 17,250.00 | -0.12% | 62,609 |
| Sep 14, 2026 | 17,560.00 | 17,560.00 | 17,030.00 | 17,270.00 | 17,270.00 | -1.65% | 66,947 |
| Sep 11, 2026 | 17,650.00 | 17,830.00 | 17,200.00 | 17,560.00 | 17,560.00 | -3.14% | 87,453 |
| Sep 10, 2026 | 18,670.00 | 18,670.00 | 17,970.00 | 18,130.00 | 18,130.00 | -2.89% | 302,288 |
| Sep 9, 2026 | 18,900.00 | 19,280.00 | 18,520.00 | 18,670.00 | 18,670.00 | -0.43% | 130,690 |
| Sep 8, 2026 | 19,570.00 | 19,680.00 | 18,750.00 | 18,750.00 | 18,750.00 | -3.35% | 80,816 |
| Sep 7, 2026 | 19,400.00 | 19,630.00 | 19,240.00 | 19,400.00 | 19,400.00 | 3.41% | 88,378 |
| 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 |