Hanyang Digitech Co., Ltd. (KOSDAQ:078350)
South Korea
· Delayed Price · Currency is KRW 31,450
-1,250 (-3.82%)
At close: Apr 28, 2026
Hanyang Digitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,700.00 | 32,700.00 | 31,000.00 | 31,450.00 | 31,450.00 | -3.82% | 181,892 |
| Apr 27, 2026 | 32,900.00 | 33,650.00 | 32,300.00 | 32,700.00 | 32,700.00 | -1.06% | 296,065 |
| Apr 24, 2026 | 31,750.00 | 33,150.00 | 31,000.00 | 33,050.00 | 33,050.00 | 2.01% | 377,253 |
| Apr 23, 2026 | 30,000.00 | 32,750.00 | 28,950.00 | 32,400.00 | 32,400.00 | 10.96% | 977,705 |
| Apr 22, 2026 | 25,850.00 | 29,400.00 | 25,450.00 | 29,200.00 | 29,200.00 | 12.31% | 966,367 |
| Apr 21, 2026 | 26,700.00 | 26,850.00 | 25,050.00 | 26,000.00 | 26,000.00 | -0.76% | 416,064 |
| Apr 20, 2026 | 27,000.00 | 27,000.00 | 26,000.00 | 26,200.00 | 26,200.00 | -3.14% | 690,297 |
| Apr 17, 2026 | 27,200.00 | 27,650.00 | 26,550.00 | 27,050.00 | 27,050.00 | -1.10% | 266,082 |
| Apr 16, 2026 | 29,000.00 | 29,150.00 | 27,050.00 | 27,350.00 | 27,350.00 | -6.01% | 404,900 |
| Apr 15, 2026 | 31,450.00 | 31,450.00 | 28,850.00 | 29,100.00 | 29,100.00 | -3.48% | 305,255 |
| Apr 14, 2026 | 30,900.00 | 31,200.00 | 29,100.00 | 30,150.00 | 30,150.00 | 5.98% | 344,213 |
| Apr 13, 2026 | 27,150.00 | 29,150.00 | 27,000.00 | 28,450.00 | 28,450.00 | 1.25% | 153,134 |
| Apr 10, 2026 | 28,900.00 | 29,900.00 | 27,950.00 | 28,100.00 | 28,100.00 | 0.72% | 242,569 |
| Apr 9, 2026 | 28,400.00 | 28,800.00 | 27,500.00 | 27,900.00 | 27,900.00 | -3.96% | 199,697 |
| Apr 8, 2026 | 28,500.00 | 29,150.00 | 27,150.00 | 29,050.00 | 29,050.00 | 9.83% | 256,471 |
| Apr 7, 2026 | 27,600.00 | 27,650.00 | 25,800.00 | 26,450.00 | 26,450.00 | 0.38% | 202,124 |
| Apr 6, 2026 | 27,450.00 | 28,100.00 | 26,000.00 | 26,350.00 | 26,350.00 | -4.01% | 269,827 |
| Apr 3, 2026 | 29,450.00 | 29,900.00 | 26,700.00 | 27,450.00 | 27,450.00 | -3.35% | 237,647 |
| Apr 2, 2026 | 31,100.00 | 31,150.00 | 27,700.00 | 28,400.00 | 28,400.00 | -7.49% | 373,372 |
| Apr 1, 2026 | 29,500.00 | 32,450.00 | 29,200.00 | 30,700.00 | 30,700.00 | 9.84% | 509,871 |
| Mar 31, 2026 | 28,400.00 | 29,300.00 | 26,950.00 | 27,950.00 | 27,950.00 | -5.73% | 478,937 |
| Mar 30, 2026 | 32,350.00 | 33,000.00 | 29,500.00 | 29,650.00 | 29,650.00 | -14.92% | 588,099 |
| Mar 27, 2026 | 27,700.00 | 35,500.00 | 26,500.00 | 34,850.00 | 34,850.00 | 20.80% | 1,387,784 |
| Mar 26, 2026 | 29,500.00 | 30,050.00 | 28,200.00 | 28,850.00 | 28,850.00 | -4.15% | 290,645 |
| Mar 25, 2026 | 27,100.00 | 30,850.00 | 27,000.00 | 30,100.00 | 30,100.00 | 14.67% | 893,820 |
| Mar 24, 2026 | 26,900.00 | 27,400.00 | 25,250.00 | 26,250.00 | 26,250.00 | 0.96% | 140,074 |
| Mar 23, 2026 | 26,400.00 | 27,400.00 | 25,900.00 | 26,000.00 | 26,000.00 | -4.41% | 176,512 |
| Mar 20, 2026 | 27,500.00 | 27,600.00 | 26,350.00 | 27,200.00 | 27,200.00 | 0.74% | 203,714 |
| Mar 19, 2026 | 25,550.00 | 27,950.00 | 25,450.00 | 27,000.00 | 27,000.00 | 1.50% | 306,424 |
| Mar 18, 2026 | 25,800.00 | 26,900.00 | 25,600.00 | 26,600.00 | 26,600.00 | 5.56% | 228,103 |
| Mar 17, 2026 | 27,000.00 | 27,000.00 | 25,200.00 | 25,200.00 | 25,200.00 | -4.18% | 152,254 |
| Mar 16, 2026 | 25,150.00 | 27,500.00 | 25,050.00 | 26,300.00 | 26,300.00 | 4.37% | 277,356 |
| Mar 13, 2026 | 24,100.00 | 25,450.00 | 24,100.00 | 25,200.00 | 25,200.00 | 0.40% | 81,321 |
| Mar 12, 2026 | 24,500.00 | 25,500.00 | 24,500.00 | 25,100.00 | 25,100.00 | -0.20% | 139,602 |
| Mar 11, 2026 | 24,600.00 | 25,900.00 | 24,300.00 | 25,150.00 | 25,150.00 | 3.50% | 250,560 |
| Mar 10, 2026 | 23,700.00 | 25,150.00 | 23,350.00 | 24,300.00 | 24,300.00 | 9.46% | 197,876 |
| 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 |