Hanyang Digitech Co., Ltd(KR:078350)
â‚©27,900.00+150.00 (+0.54%)
KR:078350
Hanyang Digitech Co., Ltd historical prices
â‚©27,900.00
At close:+150.00 (+0.54%)
Hanyang Digitech Co., Ltd (078350) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27,350.00 | 31,350.00 | 26,250.00 | 27,900.00 | 27,900.00 | +0.54% | 1,326,684 | 3.31 |
| Nov 12, 2026 | 30,400.00 | 30,650.00 | 23,150.00 | 27,750.00 | 27,750.00 | -10.48% | 1,264,109 | 3.32 |
| Nov 11, 2026 | 27,550.00 | 31,300.00 | 27,350.00 | 31,000.00 | 31,000.00 | +8.20% | 594,292 | 1.58 |
| Nov 10, 2026 | 31,800.00 | 31,900.00 | 27,100.00 | 28,650.00 | 28,650.00 | +5.91% | 637,977 | 1.72 |
| Nov 09, 2026 | 26,050.00 | 30,650.00 | 25,700.00 | 29,050.00 | 29,050.00 | +7.39% | 493,405 | 1.35 |
| Nov 06, 2026 | 25,900.00 | 28,850.00 | 25,900.00 | 27,050.00 | 27,050.00 | -8.61% | 423,804 | 1.17 |
| Nov 05, 2026 | 32,300.00 | 32,300.00 | 29,000.00 | 29,600.00 | 29,600.00 | -12.68% | 483,162 | 1.36 |
| Nov 04, 2026 | 33,950.00 | 34,450.00 | 31,500.00 | 33,900.00 | 33,900.00 | +2.73% | 361,263 | 1.03 |
| Nov 03, 2026 | 32,600.00 | 34,650.00 | 30,900.00 | 33,000.00 | 33,000.00 | -3.79% | 408,566 | 1.18 |
| Nov 02, 2026 | 35,500.00 | 36,500.00 | 33,350.00 | 34,300.00 | 34,300.00 | -6.92% | 378,286 | 1.11 |
| Oct 30, 2026 | 38,600.00 | 38,600.00 | 34,800.00 | 36,850.00 | 36,850.00 | -6.71% | 583,567 | 1.75 |
| Oct 29, 2026 | 40,400.00 | 41,200.00 | 37,450.00 | 39,500.00 | 39,500.00 | -3.66% | 377,702 | 1.15 |
| Oct 28, 2026 | 40,650.00 | 42,700.00 | 39,350.00 | 41,000.00 | 41,000.00 | +9.48% | 858,190 | 2.70 |
| Oct 27, 2026 | 33,550.00 | 38,600.00 | 33,500.00 | 37,450.00 | 37,450.00 | +17.03% | 707,227 | 2.28 |
| Oct 26, 2026 | 34,400.00 | 34,600.00 | 31,700.00 | 32,000.00 | 32,000.00 | -8.44% | 348,385 | 1.12 |
| Oct 23, 2026 | 30,550.00 | 35,300.00 | 29,300.00 | 34,950.00 | 34,950.00 | +8.20% | 512,426 | 1.68 |
| Oct 22, 2026 | 35,550.00 | 35,900.00 | 31,650.00 | 32,300.00 | 32,300.00 | -10.28% | 445,794 | 1.49 |
| Oct 21, 2026 | 33,000.00 | 37,450.00 | 32,400.00 | 36,000.00 | 36,000.00 | +12.85% | 588,670 | 2.02 |
| Oct 20, 2026 | 33,300.00 | 33,400.00 | 31,200.00 | 31,900.00 | 31,900.00 | -7.13% | 398,085 | 1.39 |
| Oct 19, 2026 | 36,550.00 | 39,100.00 | 33,400.00 | 34,350.00 | 34,350.00 | -11.70% | 628,217 | 2.26 |
| Oct 16, 2026 | 35,950.00 | 39,900.00 | 34,550.00 | 38,900.00 | 38,900.00 | +12.75% | 504,296 | 1.86 |
| Oct 15, 2026 | 34,500.00 | 36,300.00 | 32,100.00 | 34,500.00 | 34,500.00 | -8.24% | 810,565 | 3.12 |
| Oct 14, 2026 | 39,050.00 | 40,550.00 | 35,300.00 | 37,600.00 | 37,600.00 | -2.08% | 506,421 | 2.01 |
| Oct 13, 2026 | 35,550.00 | 38,550.00 | 34,150.00 | 38,400.00 | 38,400.00 | +3.50% | 513,980 | 2.10 |
| Oct 12, 2026 | 38,300.00 | 39,250.00 | 36,100.00 | 37,100.00 | 37,100.00 | -4.75% | 283,348 | 1.17 |
| Oct 09, 2026 | 38,950.00 | 39,500.00 | 36,150.00 | 38,950.00 | 38,950.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 36,150.00 | 39,500.00 | 36,150.00 | 38,950.00 | 38,950.00 | +7.01% | 323,356 | 1.34 |
| Oct 07, 2026 | 36,000.00 | 38,200.00 | 33,600.00 | 36,400.00 | 36,400.00 | +0.14% | 369,710 | 1.55 |
| Oct 06, 2026 | 36,050.00 | 37,000.00 | 34,950.00 | 36,350.00 | 36,350.00 | +0.97% | 246,821 | 1.04 |
| Oct 05, 2026 | 36,000.00 | 37,600.00 | 34,300.00 | 36,000.00 | 36,000.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 34,600.00 | 37,600.00 | 34,300.00 | 36,000.00 | 36,000.00 | 0.00% | 572,034 | 2.47 |
| Oct 01, 2026 | 31,150.00 | 36,500.00 | 31,150.00 | 36,000.00 | 36,000.00 | +12.68% | 754,519 | 3.41 |
| Sep 30, 2026 | 28,700.00 | 32,000.00 | 28,700.00 | 31,950.00 | 31,950.00 | +12.30% | 612,660 | 2.85 |
| Sep 29, 2026 | 26,400.00 | 28,800.00 | 25,900.00 | 28,450.00 | 28,450.00 | +5.37% | 356,047 | 1.67 |
| Sep 28, 2026 | 27,500.00 | 27,650.00 | 25,700.00 | 27,000.00 | 27,000.00 | -2.35% | 231,616 | 1.09 |
| Sep 25, 2026 | 27,650.00 | 28,550.00 | 26,300.00 | 27,650.00 | 27,650.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 27,650.00 | 28,550.00 | 26,300.00 | 27,650.00 | 27,650.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 27,600.00 | 28,550.00 | 26,300.00 | 27,650.00 | 27,650.00 | -2.47% | 367,261 | 1.69 |
| Sep 22, 2026 | 27,400.00 | 29,450.00 | 27,050.00 | 28,350.00 | 28,350.00 | +0.53% | 597,525 | 2.82 |
| Sep 21, 2026 | 25,400.00 | 29,600.00 | 25,150.00 | 28,200.00 | 28,200.00 | +10.37% | 1,237,803 | 6.28 |
| Sep 18, 2026 | 22,050.00 | 25,850.00 | 21,850.00 | 25,550.00 | 25,550.00 | +14.32% | 1,761,816 | 10.03 |
| Sep 17, 2026 | 20,350.00 | 22,600.00 | 19,500.00 | 22,350.00 | 22,350.00 | +25.49% | 2,398,704 | 17.07 |
| Sep 16, 2026 | 17,950.00 | 18,240.00 | 17,270.00 | 17,810.00 | 17,810.00 | +3.25% | 194,851 | 1.39 |
| Sep 15, 2026 | 17,260.00 | 17,920.00 | 17,050.00 | 17,250.00 | 17,250.00 | -0.12% | 62,609 | 0.44 |
| Sep 14, 2026 | 17,560.00 | 17,560.00 | 17,030.00 | 17,270.00 | 17,270.00 | -1.65% | 70,592 | 0.49 |
| Sep 11, 2026 | 17,650.00 | 17,830.00 | 17,200.00 | 17,560.00 | 17,560.00 | -3.14% | 87,453 | 0.59 |
| Sep 10, 2026 | 18,670.00 | 18,670.00 | 17,970.00 | 18,130.00 | 18,130.00 | -2.89% | 302,288 | 2.04 |
| Sep 09, 2026 | 18,900.00 | 19,280.00 | 18,520.00 | 18,670.00 | 18,670.00 | -0.43% | 130,690 | 0.87 |
| Sep 08, 2026 | 19,570.00 | 19,680.00 | 18,750.00 | 18,750.00 | 18,750.00 | -3.35% | 80,816 | 0.52 |
| Sep 07, 2026 | 19,400.00 | 19,630.00 | 19,240.00 | 19,400.00 | 19,400.00 | +3.41% | 88,378 | 0.56 |
