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%WTI98.59▲ 1.48%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,570.003,570.003,480.003,505.003,505.00175,087
2022-11-103,465.003,530.003,415.003,475.003,475.00113,243
2022-11-093,550.003,645.003,485.003,520.003,520.00219,397
2022-11-083,460.003,535.003,450.003,485.003,485.00186,762
2022-11-073,425.003,525.003,400.003,455.003,455.00202,051
2022-11-043,570.003,580.003,400.003,440.003,440.00455,686
2022-11-033,705.003,710.003,395.003,610.003,610.001,164,963
2022-11-023,655.003,920.003,650.003,910.003,910.00531,584
2022-11-013,655.003,695.003,530.003,695.003,695.00257,811
2022-10-313,960.003,995.003,625.003,650.003,650.00442,323
2022-10-284,015.004,155.003,900.003,930.003,930.00384,329
2022-10-273,800.004,190.003,800.004,065.004,065.001,126,958
2022-10-263,930.003,975.003,730.003,790.003,790.00404,962
2022-10-253,720.003,900.003,620.003,900.003,900.00420,053
2022-10-243,580.003,835.003,560.003,720.003,720.00392,931
2022-10-213,445.003,550.003,350.003,550.003,550.00124,078
2022-10-203,640.003,695.003,435.003,470.003,470.00178,519
2022-10-193,755.003,840.003,530.003,620.003,620.00251,264
2022-10-183,825.003,835.003,675.003,780.003,780.00289,434
2022-10-173,330.003,750.003,330.003,675.003,675.00368,861
2022-10-143,285.003,600.003,285.003,490.003,490.00266,562
2022-10-133,450.003,490.003,150.003,210.003,210.00178,227
2022-10-123,625.003,750.003,405.003,495.003,495.00268,132
2022-10-113,800.003,865.003,600.003,690.003,690.00229,613
2022-10-073,880.003,955.003,835.003,875.003,875.00297,432
2022-10-063,880.003,945.003,730.003,900.003,900.00824,479
2022-10-053,600.003,815.003,490.003,760.003,760.00599,312
2022-10-043,290.003,585.003,270.003,580.003,580.00398,509
2022-09-303,150.003,325.003,135.003,210.003,210.0082,011
2022-09-293,185.003,295.003,185.003,255.003,255.0068,979
2022-09-283,250.003,385.003,075.003,175.003,175.00102,190
2022-09-273,005.003,440.003,005.003,280.003,280.00160,862
2022-09-263,255.003,255.003,035.003,140.003,140.00130,432
2022-09-233,415.003,415.003,200.003,255.003,255.00126,907
2022-09-223,435.003,535.003,310.003,415.003,415.00153,594
2022-09-213,560.003,560.003,460.003,535.003,535.0094,934
2022-09-203,605.003,650.003,445.003,560.003,560.00281,235
2022-09-193,410.003,875.003,365.003,600.003,600.001,912,899
2022-09-163,370.003,525.003,300.003,395.003,395.00295,528
2022-09-153,275.003,870.003,265.003,365.003,365.001,611,334
2022-09-143,125.003,180.002,955.003,150.003,150.0046,882
2022-09-133,160.003,215.003,160.003,200.003,200.0042,841
2022-09-083,090.003,155.003,075.003,120.003,120.0028,161
2022-09-073,180.003,180.003,030.003,100.003,100.0053,253
2022-09-063,135.003,180.003,120.003,160.003,160.0030,373
2022-09-053,185.003,220.003,070.003,155.003,155.0048,453
2022-09-023,245.003,260.003,140.003,190.003,190.0047,980
2022-09-013,350.003,350.003,180.003,240.003,240.0041,775
2022-08-313,250.003,370.003,230.003,280.003,280.0056,979
2022-08-303,150.003,400.003,140.003,280.003,280.0050,196
2022-08-293,185.003,210.003,050.003,190.003,190.0043,401
2022-08-263,345.003,395.003,180.003,205.003,205.0054,667
2022-08-253,325.003,400.003,270.003,315.003,315.0045,365
2022-08-243,250.003,325.003,220.003,290.003,290.0020,421
2022-08-233,185.003,350.003,185.003,250.003,250.0053,724
2022-08-223,395.003,400.003,260.003,280.003,280.0052,472
2022-08-193,445.003,470.003,395.003,395.003,395.0043,730
2022-08-183,500.003,500.003,405.003,450.003,450.0043,528
2022-08-173,570.003,615.003,465.003,510.003,510.0045,169
2022-08-163,550.003,615.003,540.003,550.003,550.0084,200
← NewerPage 17 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.