HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,315.00 | 4,350.00 | 4,245.00 | 4,260.00 | 4,260.00 | 51,031 |
| 2022-05-17 | 4,160.00 | 4,285.00 | 4,160.00 | 4,230.00 | 4,230.00 | 61,983 |
| 2022-05-16 | 4,230.00 | 4,340.00 | 4,205.00 | 4,210.00 | 4,210.00 | 90,984 |
| 2022-05-13 | 4,200.00 | 4,295.00 | 4,140.00 | 4,220.00 | 4,220.00 | 83,704 |
| 2022-05-12 | 4,330.00 | 4,390.00 | 4,125.00 | 4,165.00 | 4,165.00 | 111,822 |
| 2022-05-11 | 4,410.00 | 4,495.00 | 4,360.00 | 4,405.00 | 4,405.00 | 67,215 |
| 2022-05-10 | 4,400.00 | 4,500.00 | 4,300.00 | 4,425.00 | 4,425.00 | 89,716 |
| 2022-05-09 | 4,735.00 | 4,765.00 | 4,500.00 | 4,510.00 | 4,510.00 | 141,474 |
| 2022-05-06 | 4,695.00 | 4,815.00 | 4,685.00 | 4,705.00 | 4,705.00 | 100,429 |
| 2022-05-04 | 4,980.00 | 4,980.00 | 4,770.00 | 4,770.00 | 4,770.00 | 302,917 |
| 2022-05-03 | 4,915.00 | 5,110.00 | 4,905.00 | 5,030.00 | 5,030.00 | 795,756 |
| 2022-05-02 | 4,650.00 | 4,940.00 | 4,595.00 | 4,925.00 | 4,925.00 | 620,876 |
| 2022-04-29 | 4,760.00 | 4,760.00 | 4,630.00 | 4,645.00 | 4,645.00 | 73,178 |
| 2022-04-28 | 4,735.00 | 4,790.00 | 4,615.00 | 4,640.00 | 4,640.00 | 74,417 |
| 2022-04-27 | 4,530.00 | 4,745.00 | 4,520.00 | 4,730.00 | 4,730.00 | 87,713 |
| 2022-04-26 | 4,560.00 | 4,785.00 | 4,560.00 | 4,660.00 | 4,660.00 | 149,395 |
| 2022-04-25 | 4,625.00 | 4,625.00 | 4,535.00 | 4,545.00 | 4,545.00 | 71,544 |
| 2022-04-22 | 4,690.00 | 4,720.00 | 4,610.00 | 4,630.00 | 4,630.00 | 118,893 |
| 2022-04-21 | 4,760.00 | 4,790.00 | 4,700.00 | 4,735.00 | 4,735.00 | 124,524 |
| 2022-04-20 | 4,820.00 | 4,850.00 | 4,765.00 | 4,770.00 | 4,770.00 | 98,356 |
| 2022-04-19 | 4,760.00 | 4,795.00 | 4,730.00 | 4,770.00 | 4,770.00 | 81,035 |
| 2022-04-18 | 4,800.00 | 4,825.00 | 4,740.00 | 4,770.00 | 4,770.00 | 141,583 |
| 2022-04-15 | 4,795.00 | 4,845.00 | 4,775.00 | 4,825.00 | 4,825.00 | 110,916 |
| 2022-04-14 | 4,905.00 | 4,945.00 | 4,850.00 | 4,860.00 | 4,860.00 | 114,912 |
| 2022-04-13 | 4,985.00 | 5,000.00 | 4,865.00 | 4,905.00 | 4,905.00 | 97,061 |
| 2022-04-12 | 4,980.00 | 5,050.00 | 4,850.00 | 4,885.00 | 4,885.00 | 183,245 |
| 2022-04-11 | 5,110.00 | 5,150.00 | 5,020.00 | 5,080.00 | 5,080.00 | 140,048 |
| 2022-04-08 | 5,120.00 | 5,210.00 | 5,080.00 | 5,150.00 | 5,150.00 | 128,649 |
| 2022-04-07 | 5,340.00 | 5,410.00 | 5,040.00 | 5,120.00 | 5,120.00 | 413,175 |
| 2022-04-06 | 5,250.00 | 5,480.00 | 5,160.00 | 5,400.00 | 5,400.00 | 600,303 |
| 2022-04-05 | 5,290.00 | 5,350.00 | 5,230.00 | 5,330.00 | 5,330.00 | 376,677 |
| 2022-04-04 | 5,140.00 | 5,290.00 | 5,080.00 | 5,220.00 | 5,220.00 | 261,190 |
| 2022-04-01 | 5,130.00 | 5,180.00 | 5,090.00 | 5,140.00 | 5,140.00 | 141,170 |
| 2022-03-31 | 5,110.00 | 5,120.00 | 5,050.00 | 5,080.00 | 5,080.00 | 103,706 |
| 2022-03-30 | 5,150.00 | 5,170.00 | 5,050.00 | 5,110.00 | 5,110.00 | 188,522 |
| 2022-03-29 | 5,150.00 | 5,210.00 | 5,090.00 | 5,150.00 | 5,150.00 | 176,198 |
| 2022-03-28 | 5,080.00 | 5,390.00 | 5,080.00 | 5,150.00 | 5,150.00 | 570,642 |
| 2022-03-25 | 5,120.00 | 5,150.00 | 5,040.00 | 5,050.00 | 5,050.00 | 158,138 |
| 2022-03-24 | 5,040.00 | 5,110.00 | 4,975.00 | 5,100.00 | 5,100.00 | 163,325 |
| 2022-03-23 | 5,060.00 | 5,220.00 | 5,060.00 | 5,070.00 | 5,070.00 | 346,692 |
| 2022-03-22 | 5,020.00 | 5,520.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1,881,156 |
| 2022-03-21 | 5,190.00 | 5,190.00 | 5,020.00 | 5,020.00 | 5,020.00 | 148,848 |
| 2022-03-18 | 5,060.00 | 5,150.00 | 5,040.00 | 5,100.00 | 5,100.00 | 334,456 |
| 2022-03-17 | 4,850.00 | 5,230.00 | 4,825.00 | 5,090.00 | 5,090.00 | 1,701,931 |
| 2022-03-16 | 4,735.00 | 4,790.00 | 4,710.00 | 4,755.00 | 4,755.00 | 87,605 |
| 2022-03-15 | 4,605.00 | 4,735.00 | 4,605.00 | 4,710.00 | 4,710.00 | 76,745 |
| 2022-03-14 | 4,790.00 | 4,790.00 | 4,650.00 | 4,650.00 | 4,650.00 | 90,963 |
| 2022-03-11 | 4,705.00 | 4,800.00 | 4,705.00 | 4,755.00 | 4,755.00 | 95,488 |
| 2022-03-10 | 4,650.00 | 4,790.00 | 4,650.00 | 4,705.00 | 4,705.00 | 98,707 |
| 2022-03-08 | 4,590.00 | 4,690.00 | 4,580.00 | 4,600.00 | 4,600.00 | 80,696 |
| 2022-03-07 | 4,800.00 | 4,800.00 | 4,670.00 | 4,700.00 | 4,700.00 | 103,675 |
| 2022-03-04 | 4,900.00 | 4,900.00 | 4,780.00 | 4,800.00 | 4,800.00 | 176,794 |
| 2022-03-03 | 4,855.00 | 4,895.00 | 4,770.00 | 4,890.00 | 4,890.00 | 214,856 |
| 2022-03-02 | 4,650.00 | 4,905.00 | 4,610.00 | 4,835.00 | 4,835.00 | 367,737 |
| 2022-02-28 | 4,545.00 | 4,655.00 | 4,535.00 | 4,615.00 | 4,615.00 | 103,415 |
| 2022-02-25 | 4,585.00 | 4,650.00 | 4,530.00 | 4,540.00 | 4,540.00 | 110,742 |
| 2022-02-24 | 4,640.00 | 4,695.00 | 4,470.00 | 4,500.00 | 4,500.00 | 179,779 |
| 2022-02-23 | 4,670.00 | 4,720.00 | 4,615.00 | 4,695.00 | 4,695.00 | 134,064 |
| 2022-02-22 | 4,610.00 | 5,070.00 | 4,590.00 | 4,635.00 | 4,635.00 | 919,772 |
| 2022-02-21 | 4,555.00 | 4,750.00 | 4,555.00 | 4,715.00 | 4,715.00 | 121,787 |
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.