Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-261,905.001,929.001,892.001,908.001,908.0024,236
2024-04-251,956.001,956.001,866.001,905.001,905.0040,707
2024-04-241,960.001,960.001,884.001,890.001,890.0046,722
2024-04-231,960.001,964.001,850.001,873.001,873.00141,645
2024-04-221,950.001,960.001,924.001,931.001,931.0029,798
2024-04-192,000.002,000.001,905.001,926.001,926.00105,279
2024-04-181,965.002,030.001,965.001,995.001,995.0050,759
2024-04-171,981.002,010.001,981.001,993.001,993.0018,228
2024-04-161,991.002,035.001,951.001,981.001,981.0064,914
2024-04-152,050.002,050.001,975.002,040.002,040.0085,427
2024-04-122,010.002,050.002,000.002,040.002,040.0030,332
2024-04-112,035.002,070.002,005.002,040.002,040.0028,133
2024-04-092,035.002,045.002,000.002,035.002,035.0057,183
2024-04-082,100.002,110.002,000.002,035.002,035.00114,431
2024-04-052,100.002,105.002,065.002,100.002,100.0039,139
2024-04-042,100.002,105.002,070.002,100.002,100.0038,102
2024-04-032,090.002,135.002,080.002,105.002,105.0065,044
2024-04-022,155.002,155.002,095.002,130.002,130.0064,698
2024-04-012,100.002,160.002,085.002,155.002,155.0058,981
2024-03-292,120.002,135.002,060.002,100.002,100.0076,833
2024-03-282,155.002,155.002,085.002,120.002,120.0069,283
2024-03-272,135.002,150.002,100.002,120.002,120.00103,392
2024-03-262,165.002,185.002,115.002,135.002,135.00161,698
2024-03-252,220.002,220.002,160.002,180.002,180.00125,641
2024-03-222,215.002,225.002,165.002,220.002,220.0054,616
2024-03-212,200.002,230.002,190.002,190.002,190.0060,904
2024-03-202,230.002,250.002,185.002,190.002,190.00108,535
2024-03-192,265.002,270.002,210.002,230.002,230.00135,244
2024-03-182,240.002,375.002,225.002,280.002,280.00176,730
2024-03-152,260.002,285.002,230.002,260.002,260.0083,370
2024-03-142,340.002,340.002,255.002,285.002,285.00192,915
2024-03-132,330.002,345.002,300.002,345.002,345.0078,577
2024-03-122,295.002,335.002,280.002,330.002,330.0079,889
2024-03-112,380.002,385.002,290.002,295.002,295.00241,649
2024-03-082,300.002,385.002,290.002,380.002,380.00307,416
2024-03-072,330.002,360.002,245.002,310.002,310.00261,305
2024-03-062,300.002,395.002,240.002,330.002,330.00148,406
2024-03-052,390.002,435.002,305.002,330.002,330.00213,356
2024-03-042,470.002,535.002,365.002,375.002,375.00302,465
2024-02-292,350.002,550.002,300.002,450.002,450.00698,100
2024-02-282,405.002,495.002,325.002,350.002,350.00421,040
2024-02-272,495.002,525.002,345.002,440.002,440.00760,189
2024-02-262,675.002,675.002,460.002,495.002,495.00855,392
2024-02-232,690.002,810.002,455.002,690.002,690.004,193,938
2024-02-223,025.003,300.003,025.003,250.003,250.00962,642
2024-02-213,135.003,175.003,020.003,085.003,085.00305,575
2024-02-203,300.003,300.003,065.003,185.003,185.00412,662
2024-02-193,150.003,290.003,105.003,185.003,185.00587,614
2024-02-163,025.003,110.003,005.003,100.003,100.00184,019
2024-02-153,150.003,155.002,970.003,040.003,040.00311,165
2024-02-143,130.003,295.003,065.003,125.003,125.00331,422
2024-02-133,010.003,215.003,005.003,180.003,180.00450,033
2024-02-082,945.003,045.002,915.002,995.002,995.00157,983
2024-02-073,045.003,065.002,880.002,945.002,945.00203,894
2024-02-063,100.003,100.002,935.003,005.003,005.00315,026
2024-02-052,960.003,225.002,880.003,110.003,110.001,006,017
2024-02-022,915.003,000.002,870.002,955.002,955.00472,206
2024-02-012,910.003,000.002,840.002,900.002,900.00435,566
2024-01-313,270.003,295.002,850.002,985.002,985.001,309,943
2024-01-303,405.003,485.003,130.003,365.003,365.001,951,250
← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.