Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea
· Delayed Price · Currency is KRW 19,960
+270 (1.37%)
At close: Dec 5, 2025
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 18,230.00 | 18,880.00 | 17,900.00 | 18,600.00 | 18,600.00 | 4.14% | 403,433 |
| Oct 1, 2025 | 17,280.00 | 18,130.00 | 16,920.00 | 17,860.00 | 17,860.00 | 4.75% | 528,341 |
| Sep 30, 2025 | 16,900.00 | 17,200.00 | 16,510.00 | 17,050.00 | 17,050.00 | 0.89% | 244,350 |
| Sep 29, 2025 | 14,850.00 | 16,960.00 | 14,850.00 | 16,900.00 | 16,900.00 | 12.82% | 482,044 |
| Sep 26, 2025 | 15,510.00 | 15,590.00 | 14,650.00 | 14,980.00 | 14,980.00 | -5.07% | 361,669 |
| Sep 25, 2025 | 16,400.00 | 16,570.00 | 15,750.00 | 15,780.00 | 15,780.00 | -5.57% | 303,181 |
| Sep 24, 2025 | 15,250.00 | 17,620.00 | 15,070.00 | 16,710.00 | 16,710.00 | 8.72% | 1,513,347 |
| Sep 23, 2025 | 15,650.00 | 15,650.00 | 14,760.00 | 15,370.00 | 15,370.00 | 1.25% | 275,170 |
| Sep 22, 2025 | 15,550.00 | 15,760.00 | 14,890.00 | 15,180.00 | 15,180.00 | -0.39% | 418,607 |
| Sep 19, 2025 | 14,970.00 | 15,300.00 | 14,700.00 | 15,240.00 | 15,240.00 | 3.81% | 437,884 |
| Sep 18, 2025 | 14,140.00 | 14,800.00 | 13,950.00 | 14,680.00 | 14,680.00 | 4.86% | 658,038 |
| Sep 17, 2025 | 13,000.00 | 14,200.00 | 12,780.00 | 14,000.00 | 14,000.00 | 6.54% | 701,526 |
| Sep 16, 2025 | 12,800.00 | 13,450.00 | 12,800.00 | 13,140.00 | 13,140.00 | 2.82% | 475,603 |
| Sep 15, 2025 | 13,300.00 | 13,300.00 | 12,100.00 | 12,780.00 | 12,780.00 | -0.54% | 684,390 |
| Sep 12, 2025 | 11,250.00 | 13,260.00 | 11,240.00 | 12,850.00 | 12,850.00 | 21.34% | 1,823,091 |
| Sep 11, 2025 | 10,750.00 | 11,050.00 | 10,320.00 | 10,590.00 | 10,590.00 | -1.49% | 242,321 |
| Sep 10, 2025 | 10,250.00 | 11,100.00 | 10,200.00 | 10,750.00 | 10,750.00 | 5.08% | 444,898 |
| Sep 9, 2025 | 9,220.00 | 10,390.00 | 9,220.00 | 10,230.00 | 10,230.00 | 10.00% | 656,558 |
| Sep 8, 2025 | 9,160.00 | 9,310.00 | 9,100.00 | 9,300.00 | 9,300.00 | 2.20% | 46,351 |
| Sep 5, 2025 | 8,980.00 | 9,180.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.90% | 37,765 |
| Sep 4, 2025 | 8,980.00 | 9,080.00 | 8,870.00 | 8,930.00 | 8,930.00 | -0.33% | 34,401 |
| Sep 3, 2025 | 8,860.00 | 9,010.00 | 8,790.00 | 8,960.00 | 8,960.00 | 1.24% | 10,602 |
| Sep 2, 2025 | 8,810.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,850.00 | - | 16,941 |
| Sep 1, 2025 | 8,950.00 | 8,990.00 | 8,760.00 | 8,850.00 | 8,850.00 | -2.10% | 59,100 |
| Aug 29, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,040.00 | 9,040.00 | -0.22% | 28,953 |
| Aug 28, 2025 | 9,140.00 | 9,230.00 | 9,050.00 | 9,060.00 | 9,060.00 | -1.95% | 28,065 |
| Aug 27, 2025 | 9,270.00 | 9,420.00 | 9,080.00 | 9,240.00 | 9,240.00 | -0.11% | 43,489 |
| Aug 26, 2025 | 9,180.00 | 9,380.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.11% | 24,247 |
| Aug 25, 2025 | 9,150.00 | 9,320.00 | 9,120.00 | 9,260.00 | 9,260.00 | 1.20% | 87,910 |
| Aug 22, 2025 | 9,170.00 | 9,250.00 | 9,050.00 | 9,150.00 | 9,150.00 | 0.33% | 44,684 |
| Aug 21, 2025 | 8,950.00 | 9,130.00 | 8,930.00 | 9,120.00 | 9,120.00 | 1.33% | 41,343 |
| Aug 20, 2025 | 8,870.00 | 9,020.00 | 8,750.00 | 9,000.00 | 9,000.00 | -0.55% | 85,165 |
| Aug 19, 2025 | 8,890.00 | 9,080.00 | 8,890.00 | 9,050.00 | 9,050.00 | 1.80% | 65,872 |
| Aug 18, 2025 | 8,930.00 | 8,950.00 | 8,740.00 | 8,890.00 | 8,890.00 | -1.44% | 134,435 |
| Aug 14, 2025 | 9,630.00 | 9,630.00 | 8,690.00 | 9,020.00 | 9,020.00 | -6.43% | 464,355 |
| Aug 13, 2025 | 9,590.00 | 9,665.00 | 9,430.00 | 9,640.00 | 9,640.00 | 2.23% | 104,266 |
| Aug 12, 2025 | 9,340.00 | 9,670.00 | 9,330.00 | 9,430.00 | 9,430.00 | 0.75% | 113,186 |
| Aug 11, 2025 | 9,260.00 | 9,490.00 | 9,260.00 | 9,360.00 | 9,360.00 | 1.19% | 53,151 |
| Aug 8, 2025 | 9,180.00 | 9,500.00 | 9,100.00 | 9,250.00 | 9,250.00 | 1.65% | 134,819 |
| Aug 7, 2025 | 9,150.00 | 9,150.00 | 8,980.00 | 9,100.00 | 9,100.00 | 0.89% | 21,796 |
| Aug 6, 2025 | 8,930.00 | 9,060.00 | 8,870.00 | 9,020.00 | 9,020.00 | 0.33% | 35,182 |
| Aug 5, 2025 | 8,820.00 | 9,090.00 | 8,820.00 | 8,990.00 | 8,990.00 | 2.04% | 42,374 |
| Aug 4, 2025 | 8,900.00 | 8,930.00 | 8,680.00 | 8,810.00 | 8,810.00 | -1.01% | 84,388 |
| Aug 1, 2025 | 9,190.00 | 9,190.00 | 8,830.00 | 8,900.00 | 8,900.00 | -4.30% | 172,523 |
| Jul 31, 2025 | 9,550.00 | 9,570.00 | 9,190.00 | 9,300.00 | 9,300.00 | -2.21% | 47,881 |
| Jul 30, 2025 | 9,180.00 | 9,560.00 | 9,180.00 | 9,510.00 | 9,510.00 | 3.59% | 144,173 |
| Jul 29, 2025 | 9,400.00 | 9,400.00 | 9,080.00 | 9,180.00 | 9,180.00 | -1.71% | 48,688 |
| Jul 28, 2025 | 9,080.00 | 9,400.00 | 9,050.00 | 9,340.00 | 9,340.00 | 3.55% | 80,322 |
| Jul 25, 2025 | 9,040.00 | 9,110.00 | 8,980.00 | 9,020.00 | 9,020.00 | -0.22% | 33,412 |
| Jul 24, 2025 | 9,090.00 | 9,210.00 | 8,950.00 | 9,040.00 | 9,040.00 | -0.33% | 67,169 |
| Jul 23, 2025 | 9,160.00 | 9,180.00 | 8,960.00 | 9,070.00 | 9,070.00 | -0.87% | 67,616 |
| Jul 22, 2025 | 9,380.00 | 9,420.00 | 9,030.00 | 9,150.00 | 9,150.00 | -2.24% | 67,339 |
| Jul 21, 2025 | 9,200.00 | 9,390.00 | 9,180.00 | 9,360.00 | 9,360.00 | 1.19% | 39,429 |
| Jul 18, 2025 | 9,200.00 | 9,350.00 | 9,120.00 | 9,250.00 | 9,250.00 | 0.98% | 75,514 |
| Jul 17, 2025 | 9,250.00 | 9,310.00 | 9,050.00 | 9,160.00 | 9,160.00 | -0.76% | 65,429 |
| Jul 16, 2025 | 9,230.00 | 9,510.00 | 8,990.00 | 9,230.00 | 9,230.00 | 0.33% | 85,271 |
| Jul 15, 2025 | 9,090.00 | 9,220.00 | 8,980.00 | 9,200.00 | 9,200.00 | 1.21% | 80,381 |
| Jul 14, 2025 | 9,230.00 | 9,230.00 | 9,000.00 | 9,090.00 | 9,090.00 | -1.52% | 105,901 |
| Jul 11, 2025 | 9,200.00 | 9,420.00 | 9,150.00 | 9,230.00 | 9,230.00 | 0.11% | 85,416 |
| Jul 10, 2025 | 9,170.00 | 9,260.00 | 9,120.00 | 9,220.00 | 9,220.00 | 0.88% | 51,158 |