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%WTI98.42▼ 3.31%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-083,495.003,580.003,485.003,550.003,550.00289,577
2023-02-073,410.003,495.003,365.003,455.003,455.00162,201
2023-02-063,535.003,535.003,350.003,405.003,405.00182,578
2023-02-033,600.003,700.003,460.003,485.003,485.00622,346
2023-02-023,610.003,740.003,465.003,525.003,525.001,325,154
2023-02-013,430.003,530.003,330.003,430.003,430.001,036,085
2023-01-313,415.003,455.003,320.003,380.003,380.00232,439
2023-01-303,295.003,475.003,265.003,475.003,475.00438,240
2023-01-273,245.003,335.003,245.003,285.003,285.00119,031
2023-01-263,220.003,310.003,220.003,240.003,240.00117,405
2023-01-253,270.003,290.003,205.003,250.003,250.0095,333
2023-01-203,225.003,225.003,180.003,195.003,195.0040,840
2023-01-193,215.003,215.003,130.003,180.003,180.0088,315
2023-01-183,205.003,285.003,205.003,230.003,230.00170,900
2023-01-173,190.003,225.003,140.003,200.003,200.00117,554
2023-01-163,140.003,190.003,085.003,165.003,165.00151,811
2023-01-133,100.003,135.003,085.003,095.003,095.0048,730
2023-01-123,145.003,145.003,080.003,085.003,085.0062,621
2023-01-113,105.003,135.003,075.003,120.003,120.0066,097
2023-01-103,140.003,165.003,070.003,095.003,095.0082,979
2023-01-093,075.003,130.003,060.003,115.003,115.0088,622
2023-01-063,055.003,100.003,050.003,075.003,075.0055,286
2023-01-053,075.003,150.003,030.003,070.003,070.00122,477
2023-01-042,995.003,115.002,920.003,100.003,100.00213,032
2023-01-033,000.003,045.002,895.002,990.002,990.00122,710
2023-01-023,040.003,100.002,920.003,000.003,000.00102,915
2022-12-293,190.003,270.003,000.003,040.003,040.00497,020
2022-12-283,150.003,280.003,010.003,250.003,250.00779,883
2022-12-273,080.003,200.002,900.003,080.003,080.00702,304
2022-12-262,965.003,000.002,865.002,900.002,900.0067,489
2022-12-233,040.003,040.002,910.002,960.002,960.00104,287
2022-12-223,045.003,105.003,045.003,045.003,045.0037,821
2022-12-213,090.003,160.003,015.003,045.003,045.0061,183
2022-12-203,250.003,255.003,080.003,090.003,090.00122,017
2022-12-193,245.003,385.003,195.003,250.003,250.00130,601
2022-12-163,230.003,280.003,205.003,250.003,250.0060,363
2022-12-153,285.003,325.003,250.003,270.003,270.0057,677
2022-12-143,250.003,300.003,215.003,285.003,285.0060,333
2022-12-133,285.003,305.003,210.003,245.003,245.0043,169
2022-12-123,220.003,300.003,215.003,285.003,285.0079,957
2022-12-093,220.003,260.003,210.003,220.003,220.0085,549
2022-12-083,220.003,280.003,170.003,215.003,215.0067,824
2022-12-073,240.003,320.003,195.003,260.003,260.0075,190
2022-12-063,295.003,300.003,230.003,240.003,240.0053,094
2022-12-053,300.003,340.003,265.003,300.003,300.0064,792
2022-12-023,295.003,320.003,265.003,315.003,315.0050,723
2022-12-013,285.003,315.003,235.003,295.003,295.0097,468
2022-11-303,240.003,250.003,195.003,230.003,230.0067,110
2022-11-293,220.003,270.003,185.003,230.003,230.0076,933
2022-11-283,265.003,285.003,195.003,255.003,255.0098,575
2022-11-253,375.003,375.003,265.003,295.003,295.00111,921
2022-11-243,320.003,410.003,295.003,375.003,375.00195,960
2022-11-233,265.003,305.003,245.003,290.003,290.00114,436
2022-11-223,300.003,330.003,205.003,255.003,255.00101,772
2022-11-213,490.003,490.003,260.003,310.003,310.00302,278
2022-11-183,380.003,635.003,355.003,505.003,505.00780,233
2022-11-173,545.003,550.003,340.003,350.003,350.00356,309
2022-11-163,575.003,575.003,495.003,560.003,560.00137,312
2022-11-153,510.003,590.003,485.003,560.003,560.00165,783
2022-11-143,515.003,545.003,485.003,495.003,495.00111,857
← NewerPage 16 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.