Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea
· Delayed Price · Currency is KRW 24,950
+2,350 (10.40%)
At close: Mar 6, 2026
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22,900.00 | 23,150.00 | 21,300.00 | 22,200.00 | 22,200.00 | -11.02% | 174,600 |
| Mar 6, 2026 | 22,650.00 | 25,200.00 | 22,300.00 | 24,950.00 | 24,950.00 | 10.40% | 243,525 |
| Mar 5, 2026 | 21,800.00 | 23,050.00 | 21,500.00 | 22,600.00 | 22,600.00 | 13.17% | 195,120 |
| Mar 4, 2026 | 22,200.00 | 23,350.00 | 19,510.00 | 19,970.00 | 19,970.00 | -14.48% | 351,501 |
| Mar 3, 2026 | 24,700.00 | 26,000.00 | 23,350.00 | 23,350.00 | 23,350.00 | -9.32% | 347,712 |
| Feb 27, 2026 | 26,200.00 | 26,200.00 | 25,150.00 | 25,750.00 | 25,750.00 | -4.63% | 246,150 |
| Feb 26, 2026 | 27,650.00 | 27,750.00 | 26,450.00 | 27,000.00 | 27,000.00 | -0.37% | 262,249 |
| Feb 25, 2026 | 28,000.00 | 28,000.00 | 26,700.00 | 27,100.00 | 27,100.00 | 0.74% | 309,288 |
| Feb 24, 2026 | 26,500.00 | 27,300.00 | 25,950.00 | 26,900.00 | 26,900.00 | -0.92% | 341,298 |
| Feb 23, 2026 | 26,650.00 | 28,650.00 | 26,150.00 | 27,150.00 | 27,150.00 | 4.83% | 267,934 |
| Feb 20, 2026 | 25,500.00 | 26,300.00 | 25,000.00 | 25,900.00 | 25,900.00 | 1.77% | 204,983 |
| Feb 19, 2026 | 24,800.00 | 25,800.00 | 24,100.00 | 25,450.00 | 25,450.00 | 3.25% | 299,153 |
| Feb 13, 2026 | 25,750.00 | 26,000.00 | 24,500.00 | 24,650.00 | 24,650.00 | -5.74% | 282,653 |
| Feb 12, 2026 | 26,950.00 | 27,200.00 | 25,300.00 | 26,150.00 | 26,150.00 | -5.60% | 614,718 |
| Feb 11, 2026 | 28,450.00 | 28,450.00 | 26,900.00 | 27,700.00 | 27,700.00 | -0.89% | 188,613 |
| Feb 10, 2026 | 29,950.00 | 29,950.00 | 27,850.00 | 27,950.00 | 27,950.00 | -5.25% | 198,112 |
| Feb 9, 2026 | 28,250.00 | 30,350.00 | 27,850.00 | 29,500.00 | 29,500.00 | 10.90% | 496,132 |
| Feb 6, 2026 | 26,450.00 | 27,900.00 | 25,750.00 | 26,600.00 | 26,600.00 | -4.32% | 225,313 |
| Feb 5, 2026 | 28,400.00 | 29,200.00 | 27,650.00 | 27,800.00 | 27,800.00 | -7.02% | 240,485 |
| Feb 4, 2026 | 29,800.00 | 30,450.00 | 29,200.00 | 29,900.00 | 29,900.00 | 0.67% | 334,619 |
| Feb 3, 2026 | 27,250.00 | 30,550.00 | 27,050.00 | 29,700.00 | 29,700.00 | 14.23% | 861,414 |
| Feb 2, 2026 | 25,100.00 | 27,600.00 | 24,950.00 | 26,000.00 | 26,000.00 | -2.99% | 298,833 |
| Jan 30, 2026 | 28,600.00 | 28,850.00 | 26,650.00 | 26,800.00 | 26,800.00 | -2.90% | 481,891 |
| Jan 29, 2026 | 28,000.00 | 28,800.00 | 25,500.00 | 27,600.00 | 27,600.00 | -1.43% | 565,134 |
| Jan 28, 2026 | 26,800.00 | 28,200.00 | 25,250.00 | 28,000.00 | 28,000.00 | 4.28% | 627,011 |
| Jan 27, 2026 | 23,900.00 | 26,900.00 | 23,250.00 | 26,850.00 | 26,850.00 | 16.99% | 777,430 |
| Jan 26, 2026 | 22,700.00 | 23,400.00 | 22,100.00 | 22,950.00 | 22,950.00 | -0.86% | 211,244 |
| Jan 23, 2026 | 22,550.00 | 23,450.00 | 22,400.00 | 23,150.00 | 23,150.00 | 1.09% | 149,132 |
| Jan 22, 2026 | 23,800.00 | 23,850.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.43% | 251,673 |
| Jan 21, 2026 | 21,250.00 | 23,350.00 | 21,050.00 | 23,000.00 | 23,000.00 | 2.68% | 310,964 |
| Jan 20, 2026 | 23,550.00 | 23,550.00 | 21,850.00 | 22,400.00 | 22,400.00 | -4.48% | 375,175 |
| Jan 19, 2026 | 24,500.00 | 24,800.00 | 23,100.00 | 23,450.00 | 23,450.00 | -6.20% | 432,435 |
| Jan 16, 2026 | 25,500.00 | 25,950.00 | 24,800.00 | 25,000.00 | 25,000.00 | -0.60% | 215,777 |
| Jan 15, 2026 | 24,850.00 | 25,750.00 | 24,300.00 | 25,150.00 | 25,150.00 | 0.20% | 273,561 |
| Jan 14, 2026 | 22,850.00 | 25,650.00 | 22,850.00 | 25,100.00 | 25,100.00 | 6.58% | 367,435 |
| Jan 13, 2026 | 23,650.00 | 24,300.00 | 22,800.00 | 23,550.00 | 23,550.00 | 2.17% | 141,638 |
| Jan 12, 2026 | 22,450.00 | 23,300.00 | 21,850.00 | 23,050.00 | 23,050.00 | 7.46% | 252,214 |
| Jan 9, 2026 | 21,850.00 | 22,500.00 | 21,150.00 | 21,450.00 | 21,450.00 | -4.67% | 272,522 |
| Jan 8, 2026 | 23,350.00 | 24,700.00 | 22,500.00 | 22,500.00 | 22,500.00 | -4.86% | 223,848 |
| Jan 7, 2026 | 25,900.00 | 26,950.00 | 23,100.00 | 23,650.00 | 23,650.00 | 1.50% | 816,573 |
| Jan 6, 2026 | 22,550.00 | 23,500.00 | 22,100.00 | 23,300.00 | 23,300.00 | 2.64% | 172,861 |
| Jan 5, 2026 | 22,300.00 | 23,400.00 | 22,150.00 | 22,700.00 | 22,700.00 | 5.83% | 260,731 |
| Jan 2, 2026 | 21,550.00 | 21,650.00 | 20,950.00 | 21,450.00 | 21,450.00 | -0.46% | 161,859 |
| Dec 30, 2025 | 21,400.00 | 21,700.00 | 20,700.00 | 21,550.00 | 21,550.00 | 1.65% | 162,363 |
| Dec 29, 2025 | 21,350.00 | 21,700.00 | 20,800.00 | 21,200.00 | 21,200.00 | 0.47% | 109,674 |
| Dec 26, 2025 | 20,300.00 | 22,050.00 | 20,300.00 | 21,100.00 | 21,100.00 | 3.94% | 254,314 |
| Dec 24, 2025 | 20,550.00 | 20,750.00 | 20,050.00 | 20,300.00 | 20,300.00 | -1.22% | 97,562 |
| Dec 23, 2025 | 20,800.00 | 21,400.00 | 20,450.00 | 20,550.00 | 20,550.00 | -1.67% | 110,791 |
| Dec 22, 2025 | 19,710.00 | 21,150.00 | 19,710.00 | 20,900.00 | 20,900.00 | 7.46% | 215,220 |
| Dec 19, 2025 | 20,200.00 | 20,200.00 | 19,310.00 | 19,450.00 | 19,450.00 | -1.17% | 64,676 |
| Dec 18, 2025 | 19,100.00 | 19,800.00 | 18,830.00 | 19,680.00 | 19,680.00 | 1.50% | 76,593 |
| Dec 17, 2025 | 18,300.00 | 19,850.00 | 18,300.00 | 19,390.00 | 19,390.00 | 5.78% | 185,412 |
| Dec 16, 2025 | 19,250.00 | 19,330.00 | 18,310.00 | 18,330.00 | 18,330.00 | -5.47% | 201,862 |
| Dec 15, 2025 | 19,760.00 | 19,870.00 | 18,770.00 | 19,390.00 | 19,390.00 | -4.48% | 196,234 |
| Dec 12, 2025 | 20,450.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | -0.73% | 69,472 |
| Dec 11, 2025 | 20,500.00 | 21,100.00 | 19,990.00 | 20,450.00 | 20,450.00 | 0.25% | 109,846 |
| Dec 10, 2025 | 20,400.00 | 21,000.00 | 20,100.00 | 20,400.00 | 20,400.00 | - | 115,114 |
| Dec 9, 2025 | 20,200.00 | 20,700.00 | 19,970.00 | 20,400.00 | 20,400.00 | 0.25% | 98,375 |
| Dec 8, 2025 | 20,100.00 | 20,400.00 | 19,320.00 | 20,350.00 | 20,350.00 | 1.95% | 155,472 |
| Dec 5, 2025 | 19,690.00 | 20,100.00 | 19,330.00 | 19,960.00 | 19,960.00 | 1.37% | 114,315 |
| Dec 4, 2025 | 19,790.00 | 19,850.00 | 19,260.00 | 19,690.00 | 19,690.00 | -1.50% | 176,746 |
| Dec 3, 2025 | 20,350.00 | 20,350.00 | 19,620.00 | 19,990.00 | 19,990.00 | -0.30% | 178,310 |
| Dec 2, 2025 | 20,800.00 | 20,900.00 | 19,980.00 | 20,050.00 | 20,050.00 | -2.20% | 155,815 |
| Dec 1, 2025 | 21,550.00 | 21,950.00 | 20,450.00 | 20,500.00 | 20,500.00 | -4.21% | 202,097 |
| Nov 28, 2025 | 22,200.00 | 22,400.00 | 20,900.00 | 21,400.00 | 21,400.00 | -3.60% | 232,312 |
| Nov 27, 2025 | 21,800.00 | 22,800.00 | 21,650.00 | 22,200.00 | 22,200.00 | 3.26% | 207,047 |
| Nov 26, 2025 | 22,250.00 | 22,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | -2.71% | 272,969 |
| Nov 25, 2025 | 22,200.00 | 22,750.00 | 21,450.00 | 22,100.00 | 22,100.00 | 3.51% | 340,080 |
| Nov 24, 2025 | 21,200.00 | 22,400.00 | 20,450.00 | 21,350.00 | 21,350.00 | 3.14% | 420,866 |
| Nov 21, 2025 | 23,200.00 | 23,500.00 | 20,000.00 | 20,700.00 | 20,700.00 | -16.70% | 677,593 |
| Nov 20, 2025 | 25,300.00 | 25,350.00 | 23,900.00 | 24,850.00 | 24,850.00 | 1.64% | 479,613 |
| Nov 19, 2025 | 22,550.00 | 25,050.00 | 21,900.00 | 24,450.00 | 24,450.00 | 7.24% | 655,740 |
| Nov 18, 2025 | 23,650.00 | 24,400.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.59% | 288,485 |
| Nov 17, 2025 | 23,550.00 | 24,550.00 | 22,650.00 | 24,150.00 | 24,150.00 | 5.46% | 551,371 |
| Nov 14, 2025 | 24,750.00 | 25,000.00 | 22,800.00 | 22,900.00 | 22,900.00 | -11.07% | 664,072 |
| Nov 13, 2025 | 22,300.00 | 26,500.00 | 21,850.00 | 25,750.00 | 25,750.00 | 15.47% | 2,090,891 |
| Nov 12, 2025 | 21,750.00 | 22,500.00 | 21,050.00 | 22,300.00 | 22,300.00 | 0.45% | 250,875 |
| Nov 11, 2025 | 21,400.00 | 22,900.00 | 21,250.00 | 22,200.00 | 22,200.00 | 4.23% | 340,899 |
| Nov 10, 2025 | 22,500.00 | 22,500.00 | 20,450.00 | 21,300.00 | 21,300.00 | -4.05% | 633,276 |
| Nov 7, 2025 | 23,000.00 | 23,700.00 | 21,250.00 | 22,200.00 | 22,200.00 | -7.50% | 487,235 |
| Nov 6, 2025 | 23,250.00 | 24,600.00 | 23,050.00 | 24,000.00 | 24,000.00 | 6.19% | 299,362 |
| Nov 5, 2025 | 22,400.00 | 22,900.00 | 21,050.00 | 22,600.00 | 22,600.00 | -2.59% | 367,767 |
| Nov 4, 2025 | 22,550.00 | 23,700.00 | 22,550.00 | 23,200.00 | 23,200.00 | 4.04% | 298,548 |
| Nov 3, 2025 | 22,950.00 | 23,250.00 | 21,800.00 | 22,300.00 | 22,300.00 | -2.19% | 315,607 |
| Oct 31, 2025 | 23,250.00 | 23,500.00 | 22,300.00 | 22,800.00 | 22,800.00 | -2.36% | 178,148 |
| Oct 30, 2025 | 23,500.00 | 23,550.00 | 22,450.00 | 23,350.00 | 23,350.00 | -0.64% | 253,976 |
| Oct 29, 2025 | 22,800.00 | 23,850.00 | 22,150.00 | 23,500.00 | 23,500.00 | 3.30% | 348,459 |
| Oct 28, 2025 | 21,000.00 | 23,900.00 | 20,950.00 | 22,750.00 | 22,750.00 | 6.31% | 659,761 |
| Oct 27, 2025 | 21,400.00 | 21,950.00 | 20,500.00 | 21,400.00 | 21,400.00 | 2.64% | 344,608 |
| Oct 24, 2025 | 20,150.00 | 20,900.00 | 19,650.00 | 20,850.00 | 20,850.00 | 5.68% | 353,081 |
| Oct 23, 2025 | 18,990.00 | 19,750.00 | 18,600.00 | 19,730.00 | 19,730.00 | 1.18% | 297,428 |
| Oct 22, 2025 | 19,550.00 | 19,650.00 | 18,810.00 | 19,500.00 | 19,500.00 | - | 259,196 |
| Oct 21, 2025 | 20,900.00 | 21,250.00 | 19,310.00 | 19,500.00 | 19,500.00 | -6.47% | 319,837 |
| Oct 20, 2025 | 20,000.00 | 21,350.00 | 19,560.00 | 20,850.00 | 20,850.00 | 3.99% | 449,412 |
| Oct 17, 2025 | 19,840.00 | 21,350.00 | 19,660.00 | 20,050.00 | 20,050.00 | 1.37% | 402,032 |
| Oct 16, 2025 | 20,300.00 | 20,650.00 | 19,690.00 | 19,780.00 | 19,780.00 | -2.56% | 219,750 |
| Oct 15, 2025 | 17,980.00 | 20,600.00 | 17,700.00 | 20,300.00 | 20,300.00 | 15.34% | 619,145 |
| Oct 14, 2025 | 18,710.00 | 18,910.00 | 17,010.00 | 17,600.00 | 17,600.00 | -4.86% | 255,243 |
| Oct 13, 2025 | 17,890.00 | 18,630.00 | 17,510.00 | 18,500.00 | 18,500.00 | 1.20% | 218,780 |
| Oct 10, 2025 | 19,240.00 | 19,700.00 | 17,900.00 | 18,280.00 | 18,280.00 | -1.72% | 491,766 |