TipRanks
Go Ultimate55% OFF

Hanyang Digitech Co., Ltd (078350) Historical Prices

KR:078350 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202638,600.0038,600.0034,800.0036,850.0036,850.00-6.71%583,5671.75
Oct 29, 202640,400.0041,200.0037,450.0039,500.0039,500.00-3.66%377,7021.15
Oct 28, 202640,650.0042,700.0039,350.0041,000.0041,000.00+9.48%858,1902.70
Oct 27, 202633,550.0038,600.0033,500.0037,450.0037,450.00+17.03%707,2272.28
Oct 26, 202634,400.0034,600.0031,700.0032,000.0032,000.00-8.44%348,3851.12
Oct 23, 202630,550.0035,300.0029,300.0034,950.0034,950.00+8.20%512,4261.68
Oct 22, 202635,550.0035,900.0031,650.0032,300.0032,300.00-10.28%445,7941.49
Oct 21, 202633,000.0037,450.0032,400.0036,000.0036,000.00+12.85%588,6702.02
Oct 20, 202633,300.0033,400.0031,200.0031,900.0031,900.00-7.13%398,0851.39
Oct 19, 202636,550.0039,100.0033,400.0034,350.0034,350.00-11.70%628,2172.26
Oct 16, 202635,950.0039,900.0034,550.0038,900.0038,900.00+12.75%504,2961.86
Oct 15, 202634,500.0036,300.0032,100.0034,500.0034,500.00-8.24%810,5653.12
Oct 14, 202639,050.0040,550.0035,300.0037,600.0037,600.00-2.08%506,4212.01
Oct 13, 202635,550.0038,550.0034,150.0038,400.0038,400.00+3.50%513,9802.10
Oct 12, 202638,300.0039,250.0036,100.0037,100.0037,100.00-4.75%283,3481.17
Oct 09, 202638,950.0039,500.0036,150.0038,950.0038,950.00+0.00%00.00
Oct 08, 202636,150.0039,500.0036,150.0038,950.0038,950.00+7.01%323,3561.34
Oct 07, 202636,000.0038,200.0033,600.0036,400.0036,400.00+0.14%369,7101.55
Oct 06, 202636,050.0037,000.0034,950.0036,350.0036,350.00+0.97%246,8211.04
Oct 05, 202636,000.0037,600.0034,300.0036,000.0036,000.00+0.00%00.00
Oct 02, 202634,600.0037,600.0034,300.0036,000.0036,000.00+0.00%572,0342.47
Oct 01, 202631,150.0036,500.0031,150.0036,000.0036,000.00+12.68%754,5193.41
Sep 30, 202628,700.0032,000.0028,700.0031,950.0031,950.00+12.30%612,6602.85
Sep 29, 202626,400.0028,800.0025,900.0028,450.0028,450.00+5.37%356,0471.67
Sep 28, 202627,500.0027,650.0025,700.0027,000.0027,000.00-2.35%231,6161.09
Sep 25, 202627,650.0028,550.0026,300.0027,650.0027,650.00+0.00%00.00
Sep 24, 202627,650.0028,550.0026,300.0027,650.0027,650.00+0.00%00.00
Sep 23, 202627,600.0028,550.0026,300.0027,650.0027,650.00-2.47%367,2611.69
Sep 22, 202627,400.0029,450.0027,050.0028,350.0028,350.00+0.53%597,5252.82
Sep 21, 202625,400.0029,600.0025,150.0028,200.0028,200.00+10.37%1,237,8036.28
Sep 18, 202622,050.0025,850.0021,850.0025,550.0025,550.00+14.32%1,761,81610.03
Sep 17, 202620,350.0022,600.0019,500.0022,350.0022,350.00+25.49%2,398,70417.07
Sep 16, 202617,950.0018,240.0017,270.0017,810.0017,810.00+3.25%194,8511.39
Sep 15, 202617,260.0017,920.0017,050.0017,250.0017,250.00-0.12%62,6090.44
Sep 14, 202617,560.0017,560.0017,030.0017,270.0017,270.00-1.65%70,5920.49
Sep 11, 202617,650.0017,830.0017,200.0017,560.0017,560.00-3.14%87,4530.59
Sep 10, 202618,670.0018,670.0017,970.0018,130.0018,130.00-2.89%302,2882.04
Sep 09, 202618,900.0019,280.0018,520.0018,670.0018,670.00-0.43%130,6900.87
Sep 08, 202619,570.0019,680.0018,750.0018,750.0018,750.00-3.35%80,8160.52
Sep 07, 202619,400.0019,630.0019,240.0019,400.0019,400.00+3.41%88,3780.56
Sep 04, 202618,600.0019,010.0018,490.0018,760.0018,760.00+2.07%72,7930.45
Sep 03, 202619,720.0019,950.0018,250.0018,380.0018,380.00-6.18%127,1260.77
Sep 02, 202619,600.0020,100.0019,300.0019,590.0019,590.00-3.26%78,4120.46
Sep 01, 202620,250.0020,850.0019,910.0020,250.0020,250.00-1.70%88,0200.51
Aug 31, 202620,100.0020,700.0019,410.0020,600.0020,600.00+0.00%48,8490.28
Aug 28, 202621,000.0021,550.0020,300.0020,600.0020,600.00-2.60%66,5280.37
Aug 27, 202622,850.0022,900.0021,000.0021,150.0021,150.00-6.21%147,9140.81
Aug 26, 202622,700.0022,700.0021,550.0022,550.0022,550.00+1.58%65,1740.35
Aug 25, 202620,250.0022,200.0019,410.0022,200.0022,200.00+5.71%106,5960.56
Aug 24, 202621,650.0022,000.0020,500.0021,000.0021,000.00-1.41%94,6020.48