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
2023-08-022,275.002,305.002,215.002,255.002,255.0071,104
2023-08-012,225.002,280.002,225.002,265.002,265.0057,620
2023-07-312,225.002,235.002,170.002,225.002,225.0037,999
2023-07-282,180.002,225.002,130.002,200.002,200.0039,786
2023-07-272,085.002,185.002,085.002,160.002,160.0070,269
2023-07-262,135.002,170.002,000.002,055.002,055.00220,826
2023-07-252,260.002,265.002,185.002,185.002,185.0096,697
2023-07-242,365.002,380.002,250.002,260.002,260.00144,487
2023-07-212,450.002,480.002,360.002,400.002,400.0060,890
2023-07-202,405.002,485.002,400.002,465.002,465.0066,523
2023-07-192,480.002,505.002,410.002,425.002,425.0084,101
2023-07-182,525.002,530.002,455.002,480.002,480.0062,445
2023-07-172,580.002,585.002,480.002,535.002,535.0075,400
2023-07-142,680.002,680.002,545.002,565.002,565.0050,494
2023-07-132,490.002,605.002,490.002,600.002,600.0075,794
2023-07-122,550.002,555.002,470.002,490.002,490.0080,472
2023-07-112,555.002,585.002,520.002,530.002,530.0029,795
2023-07-102,540.002,565.002,495.002,555.002,555.0049,462
2023-07-072,640.002,640.002,535.002,540.002,540.00103,694
2023-07-062,695.002,700.002,580.002,640.002,640.0079,920
2023-07-052,710.002,760.002,660.002,700.002,700.0053,050
2023-07-042,750.002,780.002,670.002,725.002,725.0061,049
2023-07-032,760.002,800.002,745.002,750.002,750.0050,394
2023-06-302,755.002,760.002,710.002,760.002,760.0019,980
2023-06-292,785.002,800.002,705.002,760.002,760.0037,690
2023-06-282,765.002,795.002,740.002,770.002,770.0027,571
2023-06-272,770.002,805.002,710.002,765.002,765.0039,778
2023-06-262,740.002,760.002,675.002,760.002,760.0038,854
2023-06-232,785.002,810.002,625.002,740.002,740.0087,165
2023-06-222,795.002,825.002,700.002,790.002,790.0082,282
2023-06-212,880.002,885.002,795.002,795.002,795.0092,872
2023-06-202,855.002,905.002,855.002,885.002,885.0025,981
2023-06-192,915.002,915.002,850.002,880.002,880.0059,829
2023-06-162,940.002,940.002,900.002,915.002,915.0025,831
2023-06-152,900.002,930.002,875.002,915.002,915.0029,225
2023-06-142,925.002,950.002,870.002,900.002,900.0084,410
2023-06-132,955.002,955.002,920.002,930.002,930.0036,038
2023-06-122,975.002,980.002,895.002,940.002,940.0076,146
2023-06-093,000.003,000.002,960.002,975.002,975.0034,358
2023-06-082,985.003,010.002,970.002,995.002,995.0045,459
2023-06-072,975.002,995.002,970.002,985.002,985.0069,337
2023-06-053,000.003,000.002,950.002,975.002,975.0065,498
2023-06-022,990.003,000.002,955.002,990.002,990.0030,339
2023-06-012,990.003,005.002,970.002,990.002,990.0017,417
2023-05-313,005.003,005.002,945.002,990.002,990.0037,128
2023-05-303,005.003,015.002,975.003,000.003,000.0033,812
2023-05-263,005.003,015.002,975.003,000.003,000.0045,282
2023-05-253,005.003,025.002,980.003,005.003,005.0025,915
2023-05-243,005.003,015.002,985.003,005.003,005.0034,579
2023-05-233,010.003,025.002,985.003,015.003,015.0036,522
2023-05-223,005.003,020.002,975.003,010.003,010.0038,252
2023-05-193,000.003,025.002,985.003,000.003,000.0055,373
2023-05-182,990.003,005.002,950.002,995.002,995.0030,854
2023-05-172,965.002,990.002,945.002,980.002,980.0040,061
2023-05-162,965.003,010.002,935.002,965.002,965.0038,990
2023-05-152,985.002,990.002,920.002,965.002,965.0035,804
2023-05-123,000.003,010.002,960.002,960.002,960.0048,632
2023-05-113,005.003,025.002,970.003,000.003,000.0054,682
2023-05-103,005.003,020.002,970.003,000.003,000.0054,991
2023-05-093,000.003,015.002,960.003,015.003,015.0038,379
← NewerPage 14 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.