HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,462.00 | 1,462.00 | 1,437.00 | 1,445.00 | 1,445.00 | 49,447 |
| 2024-07-24 | 1,461.00 | 1,475.00 | 1,451.00 | 1,462.00 | 1,462.00 | 41,131 |
| 2024-07-23 | 1,475.00 | 1,485.00 | 1,456.00 | 1,470.00 | 1,470.00 | 34,345 |
| 2024-07-22 | 1,470.00 | 1,480.00 | 1,452.00 | 1,475.00 | 1,475.00 | 61,813 |
| 2024-07-19 | 1,484.00 | 1,484.00 | 1,463.00 | 1,468.00 | 1,468.00 | 52,740 |
| 2024-07-18 | 1,515.00 | 1,521.00 | 1,460.00 | 1,484.00 | 1,484.00 | 148,860 |
| 2024-07-17 | 1,535.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 83,565 |
| 2024-07-16 | 1,569.00 | 1,569.00 | 1,521.00 | 1,535.00 | 1,535.00 | 68,362 |
| 2024-07-15 | 1,586.00 | 1,593.00 | 1,564.00 | 1,570.00 | 1,570.00 | 38,001 |
| 2024-07-12 | 1,589.00 | 1,595.00 | 1,560.00 | 1,586.00 | 1,586.00 | 71,029 |
| 2024-07-11 | 1,600.00 | 1,610.00 | 1,586.00 | 1,586.00 | 1,586.00 | 37,394 |
| 2024-07-10 | 1,605.00 | 1,607.00 | 1,585.00 | 1,598.00 | 1,598.00 | 57,704 |
| 2024-07-09 | 1,627.00 | 1,655.00 | 1,585.00 | 1,605.00 | 1,605.00 | 45,359 |
| 2024-07-08 | 1,588.00 | 1,639.00 | 1,586.00 | 1,615.00 | 1,615.00 | 56,295 |
| 2024-07-05 | 1,641.00 | 1,669.00 | 1,597.00 | 1,608.00 | 1,608.00 | 76,817 |
| 2024-07-04 | 1,643.00 | 1,671.00 | 1,632.00 | 1,640.00 | 1,640.00 | 60,503 |
| 2024-07-03 | 1,680.00 | 1,739.00 | 1,665.00 | 1,672.00 | 1,672.00 | 42,669 |
| 2024-07-02 | 1,797.00 | 1,797.00 | 1,680.00 | 1,680.00 | 1,680.00 | 36,757 |
| 2024-07-01 | 1,767.00 | 1,784.00 | 1,736.00 | 1,747.00 | 1,747.00 | 44,289 |
| 2024-06-28 | 1,829.00 | 1,889.00 | 1,700.00 | 1,767.00 | 1,767.00 | 148,639 |
| 2024-06-27 | 1,868.00 | 1,880.00 | 1,815.00 | 1,815.00 | 1,815.00 | 33,108 |
| 2024-06-26 | 1,870.00 | 1,875.00 | 1,855.00 | 1,868.00 | 1,868.00 | 26,702 |
| 2024-06-25 | 1,857.00 | 1,879.00 | 1,857.00 | 1,870.00 | 1,870.00 | 14,749 |
| 2024-06-24 | 1,880.00 | 1,881.00 | 1,857.00 | 1,864.00 | 1,864.00 | 14,249 |
| 2024-06-21 | 1,878.00 | 1,903.00 | 1,865.00 | 1,880.00 | 1,880.00 | 39,635 |
| 2024-06-20 | 1,910.00 | 1,914.00 | 1,886.00 | 1,904.00 | 1,904.00 | 28,187 |
| 2024-06-19 | 1,902.00 | 1,920.00 | 1,860.00 | 1,910.00 | 1,910.00 | 32,970 |
| 2024-06-18 | 1,945.00 | 1,945.00 | 1,897.00 | 1,902.00 | 1,902.00 | 70,025 |
| 2024-06-17 | 1,952.00 | 1,980.00 | 1,915.00 | 1,945.00 | 1,945.00 | 29,623 |
| 2024-06-14 | 1,970.00 | 1,972.00 | 1,931.00 | 1,952.00 | 1,952.00 | 34,225 |
| 2024-06-13 | 1,989.00 | 1,998.00 | 1,900.00 | 1,970.00 | 1,970.00 | 38,628 |
| 2024-06-12 | 1,997.00 | 2,015.00 | 1,958.00 | 1,990.00 | 1,990.00 | 35,475 |
| 2024-06-11 | 2,040.00 | 2,040.00 | 1,955.00 | 1,997.00 | 1,997.00 | 81,419 |
| 2024-06-10 | 2,020.00 | 2,025.00 | 1,972.00 | 2,010.00 | 2,010.00 | 39,825 |
| 2024-06-07 | 2,030.00 | 2,050.00 | 1,996.00 | 2,040.00 | 2,040.00 | 85,188 |
| 2024-06-05 | 1,944.00 | 2,045.00 | 1,928.00 | 2,035.00 | 2,035.00 | 150,347 |
| 2024-06-04 | 1,910.00 | 1,971.00 | 1,910.00 | 1,944.00 | 1,944.00 | 52,102 |
| 2024-06-03 | 1,924.00 | 1,979.00 | 1,924.00 | 1,964.00 | 1,964.00 | 28,481 |
| 2024-05-31 | 1,900.00 | 1,930.00 | 1,899.00 | 1,924.00 | 1,924.00 | 31,411 |
| 2024-05-30 | 1,944.00 | 1,945.00 | 1,885.00 | 1,900.00 | 1,900.00 | 61,232 |
| 2024-05-29 | 1,960.00 | 1,977.00 | 1,933.00 | 1,948.00 | 1,948.00 | 21,531 |
| 2024-05-28 | 1,960.00 | 1,971.00 | 1,956.00 | 1,960.00 | 1,960.00 | 20,599 |
| 2024-05-27 | 1,974.00 | 1,990.00 | 1,930.00 | 1,960.00 | 1,960.00 | 25,784 |
| 2024-05-24 | 1,978.00 | 1,981.00 | 1,963.00 | 1,974.00 | 1,974.00 | 14,015 |
| 2024-05-23 | 1,984.00 | 1,995.00 | 1,950.00 | 1,978.00 | 1,978.00 | 28,654 |
| 2024-05-22 | 2,000.00 | 2,000.00 | 1,973.00 | 1,984.00 | 1,984.00 | 19,701 |
| 2024-05-21 | 2,010.00 | 2,020.00 | 1,973.00 | 1,992.00 | 1,992.00 | 27,367 |
| 2024-05-20 | 2,050.00 | 2,050.00 | 1,992.00 | 2,010.00 | 2,010.00 | 70,721 |
| 2024-05-17 | 2,080.00 | 2,080.00 | 2,005.00 | 2,045.00 | 2,045.00 | 44,518 |
| 2024-05-16 | 2,055.00 | 2,095.00 | 2,015.00 | 2,075.00 | 2,075.00 | 68,239 |
| 2024-05-14 | 1,971.00 | 2,060.00 | 1,971.00 | 2,055.00 | 2,055.00 | 41,985 |
| 2024-05-13 | 2,020.00 | 2,020.00 | 1,990.00 | 2,005.00 | 2,005.00 | 27,635 |
| 2024-05-10 | 1,969.00 | 2,020.00 | 1,969.00 | 2,000.00 | 2,000.00 | 54,340 |
| 2024-05-09 | 1,958.00 | 1,968.00 | 1,945.00 | 1,966.00 | 1,966.00 | 31,840 |
| 2024-05-08 | 1,951.00 | 1,960.00 | 1,931.00 | 1,958.00 | 1,958.00 | 31,972 |
| 2024-05-07 | 1,937.00 | 1,948.00 | 1,937.00 | 1,938.00 | 1,938.00 | 57,982 |
| 2024-05-03 | 1,917.00 | 1,933.00 | 1,917.00 | 1,933.00 | 1,933.00 | 23,073 |
| 2024-05-02 | 1,930.00 | 1,930.00 | 1,916.00 | 1,923.00 | 1,923.00 | 12,644 |
| 2024-04-30 | 1,912.00 | 1,923.00 | 1,902.00 | 1,922.00 | 1,922.00 | 29,192 |
| 2024-04-29 | 1,908.00 | 1,926.00 | 1,899.00 | 1,912.00 | 1,912.00 | 17,017 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.