Hanyang Digitech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 13,200.00 | 14,950.00 | 12,500.00 | 14,800.00 | 14,800.00 | 939,991 |
| 2021-11-23 | 13,550.00 | 13,950.00 | 13,100.00 | 13,200.00 | 13,200.00 | 352,312 |
| 2021-11-22 | 12,750.00 | 13,900.00 | 12,700.00 | 13,450.00 | 13,450.00 | 870,856 |
| 2021-11-19 | 12,700.00 | 13,050.00 | 11,800.00 | 13,000.00 | 13,000.00 | 743,290 |
| 2021-11-18 | 12,850.00 | 13,150.00 | 12,650.00 | 12,750.00 | 12,750.00 | 606,556 |
| 2021-11-17 | 11,000.00 | 13,300.00 | 10,950.00 | 12,900.00 | 12,900.00 | 2,756,742 |
| 2021-11-16 | 11,150.00 | 11,250.00 | 10,600.00 | 10,900.00 | 10,900.00 | 387,251 |
| 2021-11-15 | 10,650.00 | 11,500.00 | 10,500.00 | 11,150.00 | 11,150.00 | 906,190 |
| 2021-11-12 | 10,500.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 286,711 |
| 2021-11-11 | 9,770.00 | 10,600.00 | 9,770.00 | 10,500.00 | 10,500.00 | 419,589 |
| 2021-11-10 | 10,000.00 | 10,200.00 | 9,750.00 | 9,900.00 | 9,900.00 | 134,013 |
| 2021-11-09 | 9,900.00 | 10,300.00 | 9,700.00 | 10,000.00 | 10,000.00 | 429,650 |
| 2021-11-08 | 9,320.00 | 9,910.00 | 9,320.00 | 9,900.00 | 9,900.00 | 431,370 |
| 2021-11-05 | 9,150.00 | 9,550.00 | 8,980.00 | 9,290.00 | 9,290.00 | 362,671 |
| 2021-11-04 | 9,070.00 | 9,160.00 | 8,850.00 | 9,030.00 | 9,030.00 | 42,943 |
| 2021-11-03 | 9,000.00 | 9,200.00 | 8,890.00 | 9,030.00 | 9,030.00 | 75,295 |
| 2021-11-02 | 9,310.00 | 9,350.00 | 8,940.00 | 9,050.00 | 9,050.00 | 153,649 |
| 2021-11-01 | 8,850.00 | 9,330.00 | 8,800.00 | 9,300.00 | 9,300.00 | 239,419 |
| 2021-10-29 | 9,020.00 | 9,050.00 | 8,880.00 | 8,940.00 | 8,940.00 | 47,906 |
| 2021-10-28 | 8,910.00 | 9,000.00 | 8,790.00 | 9,000.00 | 9,000.00 | 81,028 |
| 2021-10-27 | 8,700.00 | 9,000.00 | 8,630.00 | 8,970.00 | 8,970.00 | 90,721 |
| 2021-10-26 | 8,600.00 | 8,740.00 | 8,600.00 | 8,700.00 | 8,700.00 | 89,048 |
| 2021-10-25 | 8,650.00 | 8,650.00 | 8,350.00 | 8,630.00 | 8,630.00 | 30,245 |
| 2021-10-22 | 8,350.00 | 8,650.00 | 8,350.00 | 8,650.00 | 8,650.00 | 88,577 |
| 2021-10-21 | 8,710.00 | 8,710.00 | 8,460.00 | 8,650.00 | 8,650.00 | 97,355 |
| 2021-10-20 | 8,930.00 | 8,930.00 | 8,620.00 | 8,700.00 | 8,700.00 | 83,758 |
| 2021-10-19 | 8,710.00 | 8,850.00 | 8,570.00 | 8,840.00 | 8,840.00 | 54,853 |
| 2021-10-18 | 8,900.00 | 8,940.00 | 8,670.00 | 8,710.00 | 8,710.00 | 87,558 |
| 2021-10-15 | 8,560.00 | 8,850.00 | 8,490.00 | 8,850.00 | 8,850.00 | 154,988 |
| 2021-10-14 | 8,310.00 | 8,550.00 | 8,220.00 | 8,550.00 | 8,550.00 | 103,871 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.