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%WTI99.23▲ 2.14%
← 047080.KQ stock page

HANBIT SOFT Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,455.003,555.003,440.003,550.003,550.0066,167
2022-08-113,485.003,485.003,415.003,455.003,455.0047,163
2022-08-103,500.003,500.003,385.003,385.003,385.0050,680
2022-08-093,465.003,550.003,465.003,500.003,500.0041,677
2022-08-083,495.003,515.003,420.003,515.003,515.0054,109
2022-08-053,495.003,495.003,425.003,480.003,480.0073,669
2022-08-043,360.003,520.003,360.003,495.003,495.00173,596
2022-08-033,250.003,375.003,240.003,345.003,345.0060,096
2022-08-023,400.003,400.003,260.003,260.003,260.0057,467
2022-08-013,370.003,370.003,150.003,360.003,360.0067,779
2022-07-293,320.003,370.003,315.003,345.003,345.0036,613
2022-07-283,300.003,360.003,280.003,300.003,300.0034,587
2022-07-273,265.003,340.003,240.003,300.003,300.0030,003
2022-07-263,290.003,315.003,240.003,275.003,275.0025,807
2022-07-253,270.003,290.003,210.003,290.003,290.0030,462
2022-07-223,315.003,390.003,255.003,270.003,270.0064,658
2022-07-213,190.003,455.003,190.003,315.003,315.00151,524
2022-07-203,255.003,295.003,180.003,205.003,205.0058,953
2022-07-193,160.003,210.003,140.003,210.003,210.0048,941
2022-07-183,130.003,180.003,105.003,150.003,150.0069,937
2022-07-153,120.003,180.003,025.003,100.003,100.0058,842
2022-07-143,100.003,195.003,055.003,110.003,110.0071,849
2022-07-133,025.003,125.003,010.003,105.003,105.0063,375
2022-07-123,195.003,200.003,010.003,030.003,030.0071,756
2022-07-113,225.003,250.003,165.003,220.003,220.0057,593
2022-07-083,215.003,235.003,145.003,225.003,225.0060,848
2022-07-073,135.003,200.003,080.003,155.003,155.0058,872
2022-07-063,180.003,195.003,080.003,115.003,115.0069,153
2022-07-052,990.003,130.002,955.003,115.003,115.0071,885
2022-07-042,990.003,035.002,865.002,985.002,985.0084,437
2022-07-013,060.003,185.002,955.002,990.002,990.0070,388
2022-06-303,230.003,280.003,100.003,105.003,105.0066,260
2022-06-293,240.003,280.003,165.003,260.003,260.0042,075
2022-06-283,315.003,345.003,230.003,295.003,295.0046,882
2022-06-273,185.003,345.003,185.003,315.003,315.0059,614
2022-06-242,945.003,225.002,945.003,180.003,180.00122,877
2022-06-233,195.003,255.002,950.003,025.003,025.00178,707
2022-06-223,445.003,540.003,110.003,200.003,200.00118,011
2022-06-213,360.003,480.003,345.003,445.003,445.0079,970
2022-06-203,685.003,750.003,335.003,360.003,360.00127,695
2022-06-173,615.003,725.003,445.003,685.003,685.0060,555
2022-06-163,730.003,830.003,650.003,735.003,735.0057,589
2022-06-153,900.003,935.003,600.003,660.003,660.00183,808
2022-06-143,800.004,000.003,735.003,930.003,930.00111,971
2022-06-134,100.004,120.003,900.004,000.004,000.00135,341
2022-06-104,200.004,260.004,165.004,180.004,180.0051,318
2022-06-094,260.004,380.004,190.004,205.004,205.0053,393
2022-06-084,320.004,360.004,260.004,260.004,260.0056,989
2022-06-074,380.004,420.004,295.004,320.004,320.0052,460
2022-06-034,320.004,405.004,320.004,380.004,380.0083,354
2022-06-024,310.004,360.004,255.004,310.004,310.0099,516
2022-05-314,405.004,450.004,310.004,370.004,370.0034,602
2022-05-304,350.004,455.004,340.004,385.004,385.0026,690
2022-05-274,430.004,470.004,305.004,315.004,315.00158,100
2022-05-264,350.004,420.004,220.004,290.004,290.00111,513
2022-05-254,185.004,380.004,185.004,310.004,310.0097,286
2022-05-244,375.004,470.004,220.004,220.004,220.0087,976
2022-05-234,340.004,380.004,275.004,280.004,280.0088,835
2022-05-204,215.004,360.004,150.004,320.004,320.00113,051
2022-05-194,165.004,260.004,155.004,170.004,170.0055,663
← NewerPage 18 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.