Hanyang Digitech Co., Ltd 078350
KRX · South Korea · Electronic Technology
KRW 36,000.00+4,050.00 (+12.68%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 36,000.00 | +12.68% | KRW 31,150.00 | KRW 36,500.00 | KRW 31,150.00 | 754.52K |
| 2026-09-30 | KRW 31,950.00 | +12.30% | KRW 28,700.00 | KRW 32,000.00 | KRW 28,700.00 | 612.66K |
| 2026-09-29 | KRW 28,450.00 | +5.37% | KRW 26,400.00 | KRW 28,800.00 | KRW 25,900.00 | 356.05K |
| 2026-09-28 | KRW 27,000.00 | -2.35% | KRW 27,500.00 | KRW 27,650.00 | KRW 25,700.00 | 231.62K |
| 2026-09-23 | KRW 27,650.00 | -2.47% | KRW 27,600.00 | KRW 28,550.00 | KRW 26,300.00 | 367.26K |
| 2026-09-22 | KRW 28,350.00 | +0.53% | KRW 27,400.00 | KRW 29,450.00 | KRW 27,050.00 | 597.53K |
| 2026-09-21 | KRW 28,200.00 | +10.37% | KRW 25,400.00 | KRW 29,600.00 | KRW 25,150.00 | 1.24M |
| 2026-09-18 | KRW 25,550.00 | +14.32% | KRW 22,050.00 | KRW 25,850.00 | KRW 21,850.00 | 1.76M |
| 2026-09-17 | KRW 22,350.00 | +25.49% | KRW 20,350.00 | KRW 22,600.00 | KRW 19,500.00 | 2.40M |
| 2026-09-16 | KRW 17,810.00 | +3.25% | KRW 17,950.00 | KRW 18,240.00 | KRW 17,270.00 | 194.85K |
| 2026-09-15 | KRW 17,250.00 | -0.12% | KRW 17,260.00 | KRW 17,920.00 | KRW 17,050.00 | 63.87K |
| 2026-09-14 | KRW 17,270.00 | -1.65% | KRW 17,560.00 | KRW 17,560.00 | KRW 17,030.00 | 70.59K |
| 2026-09-11 | KRW 17,560.00 | -3.14% | KRW 17,650.00 | KRW 17,830.00 | KRW 17,200.00 | 87.45K |
| 2026-09-10 | KRW 18,130.00 | -2.89% | KRW 18,670.00 | KRW 18,670.00 | KRW 17,970.00 | 302.29K |
| 2026-09-09 | KRW 18,670.00 | -0.43% | KRW 18,900.00 | KRW 19,280.00 | KRW 18,520.00 | 130.69K |
| 2026-09-08 | KRW 18,750.00 | -3.35% | KRW 19,570.00 | KRW 19,680.00 | KRW 18,750.00 | 80.82K |
| 2026-09-07 | KRW 19,400.00 | +3.41% | KRW 19,400.00 | KRW 19,630.00 | KRW 19,240.00 | 88.38K |
| 2026-09-04 | KRW 18,760.00 | +2.07% | KRW 18,600.00 | KRW 19,010.00 | KRW 18,490.00 | 72.79K |
| 2026-09-03 | KRW 18,380.00 | -6.18% | KRW 19,720.00 | KRW 19,950.00 | KRW 18,250.00 | 127.13K |
| 2026-09-02 | KRW 19,590.00 | -3.26% | KRW 19,600.00 | KRW 20,100.00 | KRW 19,300.00 | 78.41K |
| 2026-09-01 | KRW 20,250.00 | -1.70% | KRW 20,250.00 | KRW 20,850.00 | KRW 19,910.00 | 88.02K |
| 2026-08-31 | KRW 20,600.00 | 0.00% | KRW 20,100.00 | KRW 20,700.00 | KRW 19,410.00 | 48.85K |
| 2026-08-28 | KRW 20,600.00 | -2.60% | KRW 21,000.00 | KRW 21,550.00 | KRW 20,300.00 | 66.53K |
| 2026-08-27 | KRW 21,150.00 | -6.21% | KRW 22,850.00 | KRW 22,900.00 | KRW 21,000.00 | 147.91K |
| 2026-08-26 | KRW 22,550.00 | +1.58% | KRW 22,700.00 | KRW 22,700.00 | KRW 21,550.00 | 65.17K |
| 2026-08-25 | KRW 22,200.00 | +5.71% | KRW 20,250.00 | KRW 22,200.00 | KRW 19,410.00 | 106.60K |
| 2026-08-24 | KRW 21,000.00 | -1.41% | KRW 21,650.00 | KRW 22,000.00 | KRW 20,500.00 | 94.60K |
| 2026-08-21 | KRW 21,300.00 | -6.17% | KRW 22,700.00 | KRW 22,700.00 | KRW 20,950.00 | 100.01K |
| 2026-08-20 | KRW 22,700.00 | +0.89% | KRW 23,000.00 | KRW 24,200.00 | KRW 22,250.00 | 88.11K |
| 2026-08-19 | KRW 22,500.00 | -1.53% | KRW 21,750.00 | KRW 23,100.00 | KRW 21,300.00 | 98.09K |
| 2026-08-18 | KRW 22,850.00 | -2.97% | KRW 24,300.00 | KRW 25,050.00 | KRW 22,450.00 | 140.30K |
| 2026-08-14 | KRW 23,550.00 | -1.26% | KRW 25,450.00 | KRW 25,450.00 | KRW 22,950.00 | 257.61K |
| 2026-08-13 | KRW 23,850.00 | +1.71% | KRW 24,050.00 | KRW 25,700.00 | KRW 22,950.00 | 373.02K |
| 2026-08-12 | KRW 23,450.00 | +2.63% | KRW 23,500.00 | KRW 24,200.00 | KRW 22,450.00 | 160.37K |
| 2026-08-11 | KRW 22,850.00 | -1.93% | KRW 22,800.00 | KRW 24,100.00 | KRW 21,950.00 | 102.50K |
| 2026-08-10 | KRW 23,300.00 | +16.50% | KRW 20,050.00 | KRW 23,350.00 | KRW 20,050.00 | 113.99K |
| 2026-08-07 | KRW 20,000.00 | -2.91% | KRW 20,350.00 | KRW 21,150.00 | KRW 19,440.00 | 67.14K |
| 2026-08-06 | KRW 20,600.00 | 0.00% | KRW 20,400.00 | KRW 21,100.00 | KRW 19,830.00 | 50.77K |
| 2026-08-05 | KRW 20,600.00 | +8.88% | KRW 19,720.00 | KRW 21,500.00 | KRW 19,200.00 | 126.07K |
| 2026-08-04 | KRW 18,920.00 | +2.99% | KRW 18,400.00 | KRW 18,920.00 | KRW 17,900.00 | 97.73K |
| 2026-08-03 | KRW 18,370.00 | +1.66% | KRW 17,330.00 | KRW 18,930.00 | KRW 17,120.00 | 118.83K |
| 2026-07-31 | KRW 18,070.00 | +23.68% | KRW 15,840.00 | KRW 18,200.00 | KRW 15,840.00 | 120.20K |
| 2026-07-30 | KRW 14,610.00 | -2.60% | KRW 14,110.00 | KRW 15,790.00 | KRW 14,110.00 | 255.92K |
| 2026-07-29 | KRW 15,000.00 | -13.54% | KRW 17,370.00 | KRW 17,880.00 | KRW 13,720.00 | 358.86K |
| 2026-07-28 | KRW 17,350.00 | -13.68% | KRW 19,020.00 | KRW 19,610.00 | KRW 17,160.00 | 181.46K |
| 2026-07-27 | KRW 20,100.00 | +1.31% | KRW 20,250.00 | KRW 20,900.00 | KRW 19,640.00 | 80.65K |
| 2026-07-24 | KRW 19,840.00 | -5.97% | KRW 20,900.00 | KRW 21,100.00 | KRW 19,550.00 | 95.62K |
| 2026-07-23 | KRW 21,100.00 | +7.11% | KRW 20,050.00 | KRW 21,500.00 | KRW 20,050.00 | 111.61K |
| 2026-07-22 | KRW 19,700.00 | +0.25% | KRW 20,700.00 | KRW 21,100.00 | KRW 19,700.00 | 55.18K |
| 2026-07-21 | KRW 19,650.00 | +3.20% | KRW 18,800.00 | KRW 20,100.00 | KRW 18,340.00 | 78.67K |
| 2026-07-20 | KRW 19,040.00 | -7.35% | KRW 19,810.00 | KRW 20,250.00 | KRW 18,810.00 | 92.84K |
| 2026-07-16 | KRW 20,550.00 | -6.59% | KRW 21,250.00 | KRW 21,250.00 | KRW 20,150.00 | 43.78K |
| 2026-07-15 | KRW 22,000.00 | +7.84% | KRW 21,600.00 | KRW 22,750.00 | KRW 21,000.00 | 120.69K |
| 2026-07-14 | KRW 20,400.00 | -7.90% | KRW 21,600.00 | KRW 22,850.00 | KRW 19,960.00 | 184.67K |
| 2026-07-13 | KRW 22,150.00 | -3.70% | KRW 23,100.00 | KRW 24,250.00 | KRW 21,850.00 | 163.66K |
| 2026-07-10 | KRW 23,000.00 | +12.75% | KRW 21,400.00 | KRW 23,500.00 | KRW 20,900.00 | 173.84K |
| 2026-07-09 | KRW 20,400.00 | +6.81% | KRW 19,110.00 | KRW 20,850.00 | KRW 19,110.00 | 114.96K |
| 2026-07-08 | KRW 19,100.00 | -5.91% | KRW 19,540.00 | KRW 20,950.00 | KRW 18,600.00 | 136.07K |
| 2026-07-07 | KRW 20,300.00 | -1.69% | KRW 20,250.00 | KRW 21,650.00 | KRW 19,850.00 | 119.49K |
| 2026-07-06 | KRW 20,650.00 | -5.28% | KRW 21,600.00 | KRW 21,700.00 | KRW 19,880.00 | 84.93K |
| 2026-07-03 | KRW 21,800.00 | +4.06% | KRW 20,950.00 | KRW 21,900.00 | KRW 19,520.00 | 191.61K |
| 2026-07-02 | KRW 20,950.00 | -13.96% | KRW 22,900.00 | KRW 22,900.00 | KRW 20,800.00 | 228.68K |
| 2026-07-01 | KRW 24,350.00 | +1.67% | KRW 24,250.00 | KRW 25,300.00 | KRW 23,400.00 | 269.85K |
| 2026-06-30 | KRW 23,950.00 | +6.44% | KRW 22,550.00 | KRW 24,600.00 | KRW 22,400.00 | 122.43K |
| 2026-06-29 | KRW 22,500.00 | +7.14% | KRW 21,000.00 | KRW 22,750.00 | KRW 20,900.00 | 141.92K |
| 2026-06-26 | KRW 21,000.00 | -6.67% | KRW 22,000.00 | KRW 23,300.00 | KRW 20,650.00 | 352.21K |
| 2026-06-25 | KRW 22,500.00 | -4.05% | KRW 24,050.00 | KRW 24,350.00 | KRW 22,250.00 | 264.30K |
| 2026-06-24 | KRW 23,450.00 | +6.83% | KRW 21,950.00 | KRW 24,000.00 | KRW 21,550.00 | 295.35K |
| 2026-06-23 | KRW 21,950.00 | -9.86% | KRW 24,100.00 | KRW 24,250.00 | KRW 21,750.00 | 424.93K |
| 2026-06-22 | KRW 24,350.00 | +5.18% | KRW 22,600.00 | KRW 24,750.00 | KRW 22,300.00 | 180.06K |
| 2026-06-19 | KRW 23,150.00 | -5.12% | KRW 24,800.00 | KRW 25,200.00 | KRW 22,450.00 | 175.16K |
| 2026-06-18 | KRW 24,400.00 | -3.75% | KRW 25,100.00 | KRW 25,350.00 | KRW 24,050.00 | 142.07K |
| 2026-06-17 | KRW 25,350.00 | +2.22% | KRW 24,800.00 | KRW 26,300.00 | KRW 24,200.00 | 295.92K |
| 2026-06-16 | KRW 24,800.00 | -6.94% | KRW 27,150.00 | KRW 27,500.00 | KRW 24,500.00 | 222.18K |
| 2026-06-15 | KRW 26,650.00 | -5.83% | KRW 30,000.00 | KRW 30,000.00 | KRW 26,100.00 | 357.54K |
| 2026-06-12 | KRW 28,300.00 | +5.20% | KRW 29,000.00 | KRW 29,850.00 | KRW 28,050.00 | 308.98K |
| 2026-06-11 | KRW 26,900.00 | +13.03% | KRW 23,400.00 | KRW 27,450.00 | KRW 22,200.00 | 365.28K |
| 2026-06-10 | KRW 23,800.00 | -5.56% | KRW 24,500.00 | KRW 25,650.00 | KRW 23,050.00 | 4 |
| 2026-06-09 | KRW 25,200.00 | +10.04% | KRW 23,500.00 | KRW 25,250.00 | KRW 23,200.00 | 329.62K |
| 2026-06-08 | KRW 22,900.00 | -13.26% | KRW 22,550.00 | KRW 24,650.00 | KRW 22,000.00 | 318.82K |
| 2026-06-05 | KRW 26,400.00 | -11.11% | KRW 28,450.00 | KRW 28,850.00 | KRW 26,100.00 | 385.51K |
| 2026-06-04 | KRW 29,700.00 | +6.07% | KRW 28,700.00 | KRW 31,400.00 | KRW 28,450.00 | 303.83K |
| 2026-06-02 | KRW 28,000.00 | -6.35% | KRW 29,600.00 | KRW 29,700.00 | KRW 27,000.00 | 521.10K |
| 2026-06-01 | KRW 29,900.00 | -5.23% | KRW 31,550.00 | KRW 32,950.00 | KRW 28,900.00 | 383.17K |
| 2026-05-29 | KRW 31,550.00 | -9.60% | KRW 35,200.00 | KRW 35,200.00 | KRW 31,500.00 | 335.69K |
| 2026-05-28 | KRW 34,900.00 | -5.16% | KRW 36,500.00 | KRW 37,500.00 | KRW 33,800.00 | 404.28K |
| 2026-05-27 | KRW 36,800.00 | -9.14% | KRW 41,750.00 | KRW 41,750.00 | KRW 36,700.00 | 405.04K |
| 2026-05-26 | KRW 40,500.00 | -4.71% | KRW 41,750.00 | KRW 44,300.00 | KRW 40,000.00 | 340.57K |
| 2026-05-22 | KRW 42,500.00 | +13.48% | KRW 39,400.00 | KRW 43,550.00 | KRW 38,800.00 | 489.39K |
| 2026-05-21 | KRW 37,450.00 | +12.97% | KRW 34,400.00 | KRW 37,850.00 | KRW 33,650.00 | 422.34K |