HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,051.00 | 1,059.00 | 998.00 | 1,040.00 | 1,040.00 | 43,408 |
| 2026-07-16 | 1,049.00 | 1,058.00 | 1,032.00 | 1,051.00 | 1,051.00 | 46,487 |
| 2026-07-15 | 1,031.00 | 1,065.00 | 1,001.00 | 1,050.00 | 1,050.00 | 166,094 |
| 2026-07-14 | 995.00 | 1,042.00 | 975.00 | 1,031.00 | 1,031.00 | 242,934 |
| 2026-07-13 | 1,057.00 | 1,065.00 | 987.00 | 1,030.00 | 1,030.00 | 118,111 |
| 2026-07-10 | 1,020.00 | 1,060.00 | 1,019.00 | 1,046.00 | 1,046.00 | 71,113 |
| 2026-07-09 | 1,008.00 | 1,032.00 | 985.00 | 1,020.00 | 1,020.00 | 108,042 |
| 2026-07-08 | 1,044.00 | 1,049.00 | 997.00 | 1,007.00 | 1,007.00 | 90,481 |
| 2026-07-07 | 1,071.00 | 1,080.00 | 1,020.00 | 1,044.00 | 1,044.00 | 64,833 |
| 2026-07-06 | 1,073.00 | 1,114.00 | 1,050.00 | 1,071.00 | 1,071.00 | 124,804 |
| 2026-07-03 | 1,053.00 | 1,077.00 | 999.00 | 1,072.00 | 1,072.00 | 157,455 |
| 2026-07-02 | 1,063.00 | 1,094.00 | 1,015.00 | 1,053.00 | 1,053.00 | 148,271 |
| 2026-07-01 | 1,054.00 | 1,099.00 | 1,028.00 | 1,073.00 | 1,073.00 | 209,437 |
| 2026-06-30 | 1,090.00 | 1,124.00 | 1,037.00 | 1,054.00 | 1,054.00 | 160,045 |
| 2026-06-29 | 1,014.00 | 1,095.00 | 990.00 | 1,090.00 | 1,090.00 | 162,442 |
| 2026-06-26 | 1,078.00 | 1,082.00 | 986.00 | 1,030.00 | 1,030.00 | 230,453 |
| 2026-06-25 | 1,079.00 | 1,109.00 | 1,045.00 | 1,082.00 | 1,082.00 | 257,897 |
| 2026-06-24 | 1,049.00 | 1,103.00 | 1,030.00 | 1,079.00 | 1,079.00 | 206,198 |
| 2026-06-23 | 1,090.00 | 1,121.00 | 1,032.00 | 1,050.00 | 1,050.00 | 324,314 |
| 2026-06-22 | 1,165.00 | 1,202.00 | 1,081.00 | 1,121.00 | 1,121.00 | 329,353 |
| 2026-06-19 | 1,331.00 | 1,334.00 | 1,160.00 | 1,192.00 | 1,192.00 | 690,618 |
| 2026-06-18 | 1,404.00 | 1,426.00 | 1,308.00 | 1,334.00 | 1,334.00 | 335,911 |
| 2026-06-17 | 1,326.00 | 1,405.00 | 1,326.00 | 1,404.00 | 1,404.00 | 378,847 |
| 2026-06-16 | 1,363.00 | 1,381.00 | 1,300.00 | 1,349.00 | 1,349.00 | 408,521 |
| 2026-06-15 | 1,460.00 | 1,474.00 | 1,310.00 | 1,360.00 | 1,360.00 | 853,525 |
| 2026-06-12 | 1,519.00 | 1,580.00 | 1,452.00 | 1,459.00 | 1,459.00 | 717,821 |
| 2026-06-11 | 1,574.00 | 1,574.00 | 1,467.00 | 1,510.00 | 1,510.00 | 786,044 |
| 2026-06-10 | 1,710.00 | 1,942.00 | 1,540.00 | 1,576.00 | 1,576.00 | 3,029,466 |
| 2026-06-09 | 1,600.00 | 1,748.00 | 1,532.00 | 1,691.00 | 1,691.00 | 1,326,832 |
| 2026-06-08 | 1,543.00 | 1,800.00 | 1,497.00 | 1,580.00 | 1,580.00 | 3,152,504 |
| 2026-06-05 | 1,470.00 | 1,672.00 | 1,410.00 | 1,610.00 | 1,610.00 | 1,600,043 |
| 2026-06-04 | 1,640.00 | 1,640.00 | 1,476.00 | 1,504.00 | 1,504.00 | 1,121,249 |
| 2026-06-02 | 1,418.00 | 1,725.00 | 1,337.00 | 1,640.00 | 1,640.00 | 5,466,048 |
| 2026-06-01 | 1,418.00 | 1,475.00 | 1,350.00 | 1,418.00 | 1,418.00 | 971,910 |
| 2026-05-29 | 1,370.00 | 1,545.00 | 1,333.00 | 1,430.00 | 1,430.00 | 1,907,866 |
| 2026-05-28 | 1,350.00 | 1,390.00 | 1,304.00 | 1,333.00 | 1,333.00 | 218,538 |
| 2026-05-27 | 1,452.00 | 1,499.00 | 1,339.00 | 1,360.00 | 1,360.00 | 328,951 |
| 2026-05-26 | 1,484.00 | 1,590.00 | 1,360.00 | 1,452.00 | 1,452.00 | 435,732 |
| 2026-05-22 | 1,490.00 | 1,510.00 | 1,424.00 | 1,484.00 | 1,484.00 | 435,221 |
| 2026-05-21 | 1,421.00 | 1,490.00 | 1,378.00 | 1,442.00 | 1,442.00 | 573,206 |
| 2026-05-20 | 1,440.00 | 1,440.00 | 1,362.00 | 1,421.00 | 1,421.00 | 455,009 |
| 2026-05-19 | 1,361.00 | 1,489.00 | 1,326.00 | 1,450.00 | 1,450.00 | 1,899,785 |
| 2026-05-18 | 1,277.00 | 1,555.00 | 1,261.00 | 1,393.00 | 1,393.00 | 4,049,329 |
| 2026-05-15 | 1,273.00 | 1,349.00 | 1,201.00 | 1,277.00 | 1,277.00 | 468,477 |
| 2026-05-14 | 1,234.00 | 1,278.00 | 1,230.00 | 1,278.00 | 1,278.00 | 183,553 |
| 2026-05-13 | 1,273.00 | 1,297.00 | 1,258.00 | 1,280.00 | 1,280.00 | 162,097 |
| 2026-05-12 | 1,305.00 | 1,305.00 | 1,262.00 | 1,273.00 | 1,273.00 | 149,123 |
| 2026-05-11 | 1,328.00 | 1,328.00 | 1,275.00 | 1,305.00 | 1,305.00 | 166,234 |
| 2026-05-08 | 1,359.00 | 1,359.00 | 1,288.00 | 1,315.00 | 1,315.00 | 239,622 |
| 2026-05-07 | 1,299.00 | 1,370.00 | 1,200.00 | 1,357.00 | 1,357.00 | 413,683 |
| 2026-05-06 | 1,424.00 | 1,437.00 | 1,280.00 | 1,300.00 | 1,300.00 | 643,850 |
| 2026-05-04 | 1,323.00 | 1,440.00 | 1,323.00 | 1,424.00 | 1,424.00 | 791,117 |
| 2026-04-30 | 1,288.00 | 1,330.00 | 1,265.00 | 1,323.00 | 1,323.00 | 242,558 |
| 2026-04-29 | 1,306.00 | 1,306.00 | 1,276.00 | 1,288.00 | 1,288.00 | 122,681 |
| 2026-04-28 | 1,305.00 | 1,313.00 | 1,280.00 | 1,307.00 | 1,307.00 | 180,771 |
| 2026-04-27 | 1,313.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | 163,172 |
| 2026-04-24 | 1,319.00 | 1,319.00 | 1,293.00 | 1,313.00 | 1,313.00 | 98,241 |
| 2026-04-23 | 1,318.00 | 1,319.00 | 1,275.00 | 1,319.00 | 1,319.00 | 147,016 |
| 2026-04-22 | 1,319.00 | 1,329.00 | 1,280.00 | 1,318.00 | 1,318.00 | 150,179 |
| 2026-04-21 | 1,310.00 | 1,323.00 | 1,264.00 | 1,319.00 | 1,319.00 | 317,196 |
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.