Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,255.002,355.002,250.002,350.002,350.00149,578
2023-11-012,205.002,330.002,205.002,260.002,260.00123,524
2023-10-312,190.002,275.002,160.002,205.002,205.0095,634
2023-10-302,165.002,200.002,140.002,190.002,190.0071,299
2023-10-272,215.002,230.002,150.002,175.002,175.00131,994
2023-10-262,275.002,325.002,155.002,200.002,200.00173,521
2023-10-252,440.002,465.002,315.002,325.002,325.00110,060
2023-10-242,275.002,470.002,275.002,430.002,430.00253,134
2023-10-232,300.002,385.002,255.002,260.002,260.00227,936
2023-10-202,505.002,585.002,380.002,380.002,380.00313,865
2023-10-192,630.002,825.002,455.002,545.002,545.001,361,225
2023-10-182,570.002,680.002,515.002,675.002,675.00589,026
2023-10-172,525.002,740.002,510.002,620.002,620.001,098,779
2023-10-162,600.002,755.002,470.002,525.002,525.001,555,306
2023-10-132,515.002,615.002,400.002,600.002,600.00744,688
2023-10-122,455.002,685.002,455.002,535.002,535.001,123,848
2023-10-112,460.002,560.002,450.002,475.002,475.00470,308
2023-10-102,635.002,945.002,435.002,480.002,480.007,769,496
2023-10-062,520.002,605.002,425.002,485.002,485.001,266,527
2023-10-052,360.002,990.002,280.002,560.002,560.009,761,225
2023-10-042,110.002,700.002,020.002,395.002,395.003,876,387
2023-09-272,070.002,110.002,035.002,110.002,110.0021,615
2023-09-262,100.002,110.002,020.002,070.002,070.0031,828
2023-09-252,080.002,130.002,060.002,100.002,100.0058,286
2023-09-222,105.002,130.002,080.002,125.002,125.0021,741
2023-09-212,180.002,180.002,090.002,105.002,105.0050,443
2023-09-202,220.002,220.002,160.002,180.002,180.0025,762
2023-09-192,275.002,285.002,170.002,225.002,225.0033,275
2023-09-182,280.002,285.002,220.002,275.002,275.0027,848
2023-09-152,270.002,300.002,250.002,280.002,280.0046,317
2023-09-142,260.002,285.002,245.002,275.002,275.0040,066
2023-09-132,235.002,260.002,165.002,260.002,260.0052,715
2023-09-122,310.002,380.002,195.002,235.002,235.00131,488
2023-09-112,240.002,285.002,230.002,250.002,250.0033,176
2023-09-082,255.002,300.002,225.002,225.002,225.0051,695
2023-09-072,360.002,360.002,245.002,255.002,255.0092,346
2023-09-062,345.002,370.002,310.002,360.002,360.0034,153
2023-09-052,365.002,410.002,335.002,370.002,370.00118,694
2023-09-042,240.002,650.002,205.002,370.002,370.00820,636
2023-09-012,260.002,300.002,235.002,240.002,240.0057,490
2023-08-312,270.002,320.002,240.002,270.002,270.00144,205
2023-08-302,175.002,395.002,150.002,290.002,290.00591,894
2023-08-292,135.002,155.002,120.002,150.002,150.0024,820
2023-08-282,145.002,145.002,105.002,135.002,135.0016,179
2023-08-252,175.002,180.002,030.002,145.002,145.0052,462
2023-08-242,070.002,200.002,050.002,175.002,175.00118,330
2023-08-232,055.002,070.002,030.002,065.002,065.0021,484
2023-08-222,130.002,130.002,045.002,065.002,065.0045,896
2023-08-212,065.002,135.002,020.002,135.002,135.0032,671
2023-08-182,055.002,075.002,040.002,055.002,055.0036,971
2023-08-172,115.002,125.002,065.002,095.002,095.0039,684
2023-08-162,200.002,200.002,095.002,145.002,145.0088,159
2023-08-142,285.002,285.002,200.002,205.002,205.0070,657
2023-08-112,300.002,305.002,260.002,285.002,285.0045,177
2023-08-102,220.002,335.002,190.002,295.002,295.0065,844
2023-08-092,220.002,235.002,185.002,225.002,225.0032,369
2023-08-082,235.002,240.002,170.002,220.002,220.0060,668
2023-08-072,230.002,270.002,220.002,240.002,240.0043,013
2023-08-042,225.002,255.002,210.002,230.002,230.0023,898
2023-08-032,235.002,250.002,180.002,245.002,245.0068,892
← NewerPage 13 of 21 · 1,228 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.