HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,580.00 | 4,740.00 | 4,550.00 | 4,685.00 | 4,685.00 | 150,686 |
| 2022-02-17 | 4,655.00 | 4,860.00 | 4,550.00 | 4,700.00 | 4,700.00 | 493,468 |
| 2022-02-16 | 4,435.00 | 4,950.00 | 4,430.00 | 4,655.00 | 4,655.00 | 802,436 |
| 2022-02-15 | 4,460.00 | 4,580.00 | 4,360.00 | 4,360.00 | 4,360.00 | 243,924 |
| 2022-02-14 | 4,760.00 | 4,820.00 | 4,465.00 | 4,465.00 | 4,465.00 | 613,202 |
| 2022-02-11 | 4,600.00 | 5,430.00 | 4,525.00 | 4,730.00 | 4,730.00 | 5,303,497 |
| 2022-02-10 | 4,750.00 | 4,830.00 | 4,590.00 | 4,630.00 | 4,630.00 | 127,903 |
| 2022-02-09 | 4,750.00 | 4,790.00 | 4,700.00 | 4,720.00 | 4,720.00 | 89,429 |
| 2022-02-08 | 4,705.00 | 4,775.00 | 4,680.00 | 4,750.00 | 4,750.00 | 155,183 |
| 2022-02-07 | 4,620.00 | 4,750.00 | 4,600.00 | 4,705.00 | 4,705.00 | 123,292 |
| 2022-02-04 | 4,505.00 | 4,660.00 | 4,475.00 | 4,635.00 | 4,635.00 | 108,724 |
| 2022-02-03 | 4,435.00 | 4,625.00 | 4,435.00 | 4,505.00 | 4,505.00 | 152,775 |
| 2022-01-28 | 4,225.00 | 4,400.00 | 4,100.00 | 4,375.00 | 4,375.00 | 154,387 |
| 2022-01-27 | 4,520.00 | 4,620.00 | 4,180.00 | 4,220.00 | 4,220.00 | 273,102 |
| 2022-01-26 | 4,500.00 | 4,630.00 | 4,460.00 | 4,530.00 | 4,530.00 | 163,040 |
| 2022-01-25 | 4,775.00 | 4,885.00 | 4,405.00 | 4,540.00 | 4,540.00 | 353,769 |
| 2022-01-24 | 4,965.00 | 5,080.00 | 4,755.00 | 4,760.00 | 4,760.00 | 325,852 |
| 2022-01-21 | 5,150.00 | 5,270.00 | 5,020.00 | 5,020.00 | 5,020.00 | 496,860 |
| 2022-01-20 | 5,220.00 | 5,240.00 | 5,020.00 | 5,150.00 | 5,150.00 | 576,859 |
| 2022-01-19 | 5,550.00 | 6,100.00 | 5,100.00 | 5,110.00 | 5,110.00 | 7,815,642 |
| 2022-01-18 | 5,010.00 | 5,130.00 | 4,975.00 | 4,975.00 | 4,975.00 | 112,384 |
| 2022-01-17 | 5,220.00 | 5,220.00 | 5,000.00 | 5,030.00 | 5,030.00 | 170,309 |
| 2022-01-14 | 5,120.00 | 5,270.00 | 5,120.00 | 5,180.00 | 5,180.00 | 96,832 |
| 2022-01-13 | 5,300.00 | 5,340.00 | 5,190.00 | 5,260.00 | 5,260.00 | 147,838 |
| 2022-01-12 | 5,270.00 | 5,370.00 | 5,230.00 | 5,300.00 | 5,300.00 | 220,100 |
| 2022-01-11 | 5,470.00 | 5,530.00 | 5,260.00 | 5,320.00 | 5,320.00 | 311,418 |
| 2022-01-10 | 5,380.00 | 5,580.00 | 5,250.00 | 5,500.00 | 5,500.00 | 859,280 |
| 2022-01-07 | 4,965.00 | 5,910.00 | 4,965.00 | 5,380.00 | 5,380.00 | 3,159,344 |
| 2022-01-06 | 5,010.00 | 5,160.00 | 4,945.00 | 4,965.00 | 4,965.00 | 210,273 |
| 2022-01-05 | 5,330.00 | 5,330.00 | 5,110.00 | 5,140.00 | 5,140.00 | 218,080 |
| 2022-01-04 | 5,360.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,350.00 | 171,319 |
| 2022-01-03 | 5,250.00 | 5,440.00 | 5,250.00 | 5,360.00 | 5,360.00 | 263,288 |
| 2021-12-30 | 5,160.00 | 5,340.00 | 5,080.00 | 5,280.00 | 5,280.00 | 197,424 |
| 2021-12-29 | 5,040.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | 220,127 |
| 2021-12-28 | 5,070.00 | 5,120.00 | 5,030.00 | 5,030.00 | 5,030.00 | 142,505 |
| 2021-12-27 | 5,140.00 | 5,190.00 | 4,990.00 | 5,060.00 | 5,060.00 | 194,842 |
| 2021-12-24 | 5,130.00 | 5,180.00 | 5,100.00 | 5,140.00 | 5,140.00 | 113,525 |
| 2021-12-23 | 5,230.00 | 5,320.00 | 5,130.00 | 5,130.00 | 5,130.00 | 202,380 |
| 2021-12-22 | 5,200.00 | 5,320.00 | 5,190.00 | 5,220.00 | 5,220.00 | 163,080 |
| 2021-12-21 | 5,160.00 | 5,230.00 | 5,070.00 | 5,210.00 | 5,210.00 | 138,499 |
| 2021-12-20 | 5,340.00 | 5,410.00 | 5,180.00 | 5,180.00 | 5,180.00 | 310,498 |
| 2021-12-17 | 5,340.00 | 5,460.00 | 5,320.00 | 5,320.00 | 5,320.00 | 207,661 |
| 2021-12-16 | 5,360.00 | 5,560.00 | 5,340.00 | 5,370.00 | 5,370.00 | 359,243 |
| 2021-12-15 | 5,530.00 | 5,530.00 | 5,310.00 | 5,350.00 | 5,350.00 | 235,269 |
| 2021-12-14 | 5,520.00 | 5,600.00 | 5,460.00 | 5,520.00 | 5,520.00 | 153,803 |
| 2021-12-13 | 5,690.00 | 5,690.00 | 5,560.00 | 5,560.00 | 5,560.00 | 185,799 |
| 2021-12-10 | 5,560.00 | 5,710.00 | 5,560.00 | 5,660.00 | 5,660.00 | 185,301 |
| 2021-12-09 | 5,540.00 | 5,770.00 | 5,540.00 | 5,670.00 | 5,670.00 | 511,461 |
| 2021-12-08 | 5,740.00 | 5,780.00 | 5,490.00 | 5,530.00 | 5,530.00 | 433,027 |
| 2021-12-07 | 5,700.00 | 5,800.00 | 5,530.00 | 5,570.00 | 5,570.00 | 245,442 |
| 2021-12-06 | 5,500.00 | 5,780.00 | 5,450.00 | 5,650.00 | 5,650.00 | 355,303 |
| 2021-12-03 | 5,330.00 | 5,650.00 | 5,310.00 | 5,590.00 | 5,590.00 | 355,415 |
| 2021-12-02 | 5,250.00 | 5,410.00 | 5,170.00 | 5,320.00 | 5,320.00 | 227,361 |
| 2021-12-01 | 5,360.00 | 5,470.00 | 5,030.00 | 5,390.00 | 5,390.00 | 410,816 |
| 2021-11-30 | 5,490.00 | 5,780.00 | 5,260.00 | 5,350.00 | 5,350.00 | 655,487 |
| 2021-11-29 | 5,400.00 | 5,650.00 | 5,200.00 | 5,410.00 | 5,410.00 | 454,125 |
| 2021-11-26 | 5,730.00 | 5,800.00 | 5,540.00 | 5,540.00 | 5,540.00 | 416,519 |
| 2021-11-25 | 5,750.00 | 5,890.00 | 5,690.00 | 5,720.00 | 5,720.00 | 368,990 |
| 2021-11-24 | 5,620.00 | 5,770.00 | 5,490.00 | 5,730.00 | 5,730.00 | 356,625 |
| 2021-11-23 | 5,730.00 | 5,890.00 | 5,580.00 | 5,650.00 | 5,650.00 | 583,365 |
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.