See inside every stock. Pro
WatchlistPro
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%WTI98.35▼ 3.38%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,005.003,040.002,965.003,000.003,000.0055,181
2023-05-042,985.002,990.002,945.002,985.002,985.0049,448
2023-05-032,975.003,005.002,955.002,985.002,985.0045,777
2023-05-022,980.003,010.002,925.003,000.003,000.0071,620
2023-04-283,010.003,020.002,925.002,975.002,975.0067,939
2023-04-272,980.003,005.002,910.002,975.002,975.0060,135
2023-04-262,965.003,000.002,940.002,980.002,980.0055,358
2023-04-253,015.003,020.002,935.002,970.002,970.00110,944
2023-04-243,075.003,075.002,975.003,015.003,015.00160,040
2023-04-213,195.003,195.003,065.003,080.003,080.00390,972
2023-04-203,100.003,350.003,000.003,350.003,350.00910,396
2023-04-193,100.003,120.003,070.003,085.003,085.0092,269
2023-04-183,090.003,215.003,060.003,120.003,120.00189,062
2023-04-173,145.003,150.003,075.003,125.003,125.00104,486
2023-04-143,105.003,160.003,075.003,140.003,140.00157,021
2023-04-133,090.003,090.003,010.003,065.003,065.0057,474
2023-04-123,010.003,060.003,005.003,060.003,060.0071,928
2023-04-113,025.003,070.002,990.003,015.003,015.0085,515
2023-04-103,130.003,135.003,005.003,030.003,030.00120,088
2023-04-073,190.003,190.003,105.003,110.003,110.0095,998
2023-04-063,230.003,260.003,130.003,180.003,180.00124,393
2023-04-053,200.003,230.003,150.003,190.003,190.0064,855
2023-04-043,175.003,200.003,100.003,150.003,150.00121,043
2023-04-033,090.003,200.003,090.003,170.003,170.00110,638
2023-03-313,155.003,165.003,055.003,080.003,080.00113,772
2023-03-303,170.003,175.003,120.003,160.003,160.0056,026
2023-03-293,200.003,200.003,100.003,165.003,165.0070,676
2023-03-283,050.003,180.003,050.003,180.003,180.0087,049
2023-03-273,185.003,185.003,045.003,080.003,080.0093,762
2023-03-243,090.003,150.003,070.003,140.003,140.0093,038
2023-03-233,205.003,220.003,070.003,070.003,070.00168,367
2023-03-223,350.003,370.003,200.003,220.003,220.00125,224
2023-03-213,350.003,375.003,165.003,350.003,350.00546,219
2023-03-203,080.003,165.003,080.003,155.003,155.0056,170
2023-03-173,010.003,150.002,995.003,080.003,080.00117,630
2023-03-163,100.003,100.002,975.002,975.002,975.00156,931
2023-03-153,180.003,180.003,060.003,100.003,100.00147,939
2023-03-143,200.003,215.003,040.003,065.003,065.00101,081
2023-03-133,270.003,270.003,100.003,210.003,210.00122,643
2023-03-103,330.003,350.003,265.003,270.003,270.00121,396
2023-03-093,450.003,480.003,360.003,385.003,385.00108,123
2023-03-083,395.003,485.003,310.003,450.003,450.00170,714
2023-03-073,445.003,465.003,375.003,395.003,395.00142,316
2023-03-063,475.003,495.003,395.003,485.003,485.00119,685
2023-03-033,525.003,525.003,425.003,440.003,440.0082,432
2023-03-023,585.003,595.003,425.003,490.003,490.00133,558
2023-02-283,560.003,610.003,525.003,580.003,580.00234,726
2023-02-273,410.003,600.003,305.003,585.003,585.00554,076
2023-02-243,390.003,485.003,330.003,435.003,435.00369,136
2023-02-233,235.003,370.003,220.003,370.003,370.00112,959
2023-02-223,285.003,285.003,210.003,235.003,235.00124,780
2023-02-213,430.003,430.003,330.003,345.003,345.00134,633
2023-02-203,415.003,465.003,310.003,425.003,425.00145,144
2023-02-173,520.003,520.003,410.003,420.003,420.00220,706
2023-02-163,435.003,615.003,435.003,555.003,555.00471,487
2023-02-153,565.003,800.003,390.003,400.003,400.001,914,814
2023-02-143,410.003,560.003,385.003,460.003,460.00254,527
2023-02-133,425.003,425.003,330.003,405.003,405.00100,092
2023-02-103,495.003,505.003,370.003,425.003,425.00165,142
2023-02-093,545.003,620.003,465.003,530.003,530.00372,376
← NewerPage 15 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.