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
2024-01-293,500.003,845.003,270.003,410.003,410.008,528,361
2024-01-262,930.003,155.002,845.003,125.003,125.001,356,458
2024-01-252,855.002,970.002,715.002,925.002,925.00617,914
2024-01-243,230.003,615.002,845.002,845.002,845.006,066,702
2024-01-233,105.003,185.003,080.003,120.003,120.00134,700
2024-01-223,100.003,150.003,015.003,100.003,100.00316,664
2024-01-193,030.003,150.003,000.003,075.003,075.00145,160
2024-01-182,850.003,000.002,850.003,000.003,000.0067,872
2024-01-172,995.003,005.002,800.002,890.002,890.0093,152
2024-01-163,040.003,075.002,950.002,980.002,980.00128,936
2024-01-153,080.003,165.003,005.003,045.003,045.00143,061
2024-01-123,200.003,200.003,010.003,145.003,145.00385,607
2024-01-113,105.003,195.002,975.003,160.003,160.00355,879
2024-01-103,050.003,070.002,965.003,030.003,030.00151,848
2024-01-092,910.003,040.002,900.003,000.003,000.00192,615
2024-01-082,965.003,070.002,825.002,865.002,865.00375,964
2024-01-052,980.003,030.002,875.002,965.002,965.00150,640
2024-01-043,060.003,060.002,910.002,990.002,990.00144,273
2024-01-033,020.003,075.002,960.003,000.003,000.00145,696
2024-01-022,845.003,045.002,830.003,045.003,045.00317,876
2023-12-282,765.002,860.002,765.002,845.002,845.0095,468
2023-12-272,775.002,870.002,695.002,785.002,785.00180,110
2023-12-262,840.002,840.002,700.002,800.002,800.0085,012
2023-12-222,865.002,885.002,775.002,855.002,855.00189,506
2023-12-212,960.002,995.002,825.002,885.002,885.00257,021
2023-12-202,650.003,015.002,550.002,990.002,990.001,411,752
2023-12-192,520.002,675.002,515.002,650.002,650.00111,491
2023-12-182,490.002,555.002,440.002,545.002,545.0062,761
2023-12-152,530.002,530.002,470.002,490.002,490.0073,962
2023-12-142,565.002,590.002,485.002,530.002,530.0049,365
2023-12-132,580.002,610.002,505.002,550.002,550.0057,264
2023-12-122,555.002,585.002,495.002,580.002,580.0070,900
2023-12-112,640.002,650.002,490.002,580.002,580.0082,892
2023-12-082,570.002,670.002,550.002,630.002,630.00120,209
2023-12-072,605.002,615.002,540.002,570.002,570.0054,658
2023-12-062,640.002,640.002,555.002,605.002,605.00104,536
2023-12-052,670.002,670.002,565.002,645.002,645.00129,107
2023-12-042,445.002,720.002,400.002,670.002,670.00762,029
2023-12-012,460.002,470.002,385.002,410.002,410.0039,695
2023-11-302,465.002,470.002,385.002,460.002,460.0070,984
2023-11-292,510.002,530.002,420.002,465.002,465.0071,760
2023-11-282,535.002,560.002,470.002,510.002,510.0063,663
2023-11-272,505.002,580.002,505.002,560.002,560.0062,067
2023-11-242,520.002,550.002,475.002,535.002,535.0036,006
2023-11-232,565.002,565.002,505.002,520.002,520.0028,360
2023-11-222,560.002,575.002,490.002,560.002,560.0052,029
2023-11-212,550.002,560.002,480.002,560.002,560.0061,140
2023-11-202,490.002,540.002,465.002,525.002,525.0049,067
2023-11-172,555.002,570.002,455.002,490.002,490.0059,331
2023-11-162,575.002,605.002,525.002,575.002,575.0062,720
2023-11-152,560.002,585.002,520.002,575.002,575.0089,232
2023-11-142,515.002,570.002,515.002,540.002,540.0064,553
2023-11-132,480.002,540.002,420.002,520.002,520.00140,614
2023-11-102,495.002,510.002,415.002,475.002,475.0061,956
2023-11-092,465.002,540.002,415.002,480.002,480.0090,841
2023-11-082,455.002,600.002,415.002,510.002,510.00397,759
2023-11-072,445.002,460.002,375.002,455.002,455.00118,591
2023-11-062,460.002,490.002,370.002,450.002,450.00158,305
2023-11-032,350.002,510.002,335.002,450.002,450.00224,981
2023-11-022,255.002,355.002,250.002,350.002,350.00149,578
← NewerPage 12 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.