HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 6,280.00 | 6,330.00 | 5,730.00 | 5,760.00 | 5,760.00 | 1,156,424 |
| 2021-11-19 | 6,500.00 | 6,660.00 | 6,310.00 | 6,360.00 | 6,360.00 | 1,005,400 |
| 2021-11-18 | 6,780.00 | 6,920.00 | 6,260.00 | 6,450.00 | 6,450.00 | 2,601,122 |
| 2021-11-17 | 6,300.00 | 6,950.00 | 6,260.00 | 6,750.00 | 6,750.00 | 6,510,107 |
| 2021-11-16 | 6,100.00 | 6,660.00 | 6,060.00 | 6,260.00 | 6,260.00 | 2,900,849 |
| 2021-11-15 | 6,220.00 | 6,330.00 | 6,000.00 | 6,060.00 | 6,060.00 | 546,186 |
| 2021-11-12 | 6,270.00 | 6,350.00 | 5,800.00 | 6,220.00 | 6,220.00 | 1,149,488 |
| 2021-11-11 | 5,950.00 | 6,440.00 | 5,840.00 | 6,330.00 | 6,330.00 | 2,673,137 |
| 2021-11-10 | 6,060.00 | 6,270.00 | 5,850.00 | 6,020.00 | 6,020.00 | 1,581,222 |
| 2021-11-09 | 5,770.00 | 6,100.00 | 5,770.00 | 5,930.00 | 5,930.00 | 1,051,412 |
| 2021-11-08 | 5,540.00 | 5,840.00 | 5,500.00 | 5,750.00 | 5,750.00 | 385,102 |
| 2021-11-05 | 5,640.00 | 5,680.00 | 5,440.00 | 5,540.00 | 5,540.00 | 409,368 |
| 2021-11-04 | 6,040.00 | 6,140.00 | 5,480.00 | 5,700.00 | 5,700.00 | 1,005,634 |
| 2021-11-03 | 5,840.00 | 6,010.00 | 5,770.00 | 5,880.00 | 5,880.00 | 934,165 |
| 2021-11-02 | 5,890.00 | 5,960.00 | 5,720.00 | 5,780.00 | 5,780.00 | 455,216 |
| 2021-11-01 | 5,690.00 | 6,130.00 | 5,600.00 | 5,890.00 | 5,890.00 | 2,291,682 |
| 2021-10-29 | 5,580.00 | 5,700.00 | 5,560.00 | 5,580.00 | 5,580.00 | 165,609 |
| 2021-10-28 | 5,750.00 | 5,900.00 | 5,500.00 | 5,600.00 | 5,600.00 | 810,087 |
| 2021-10-27 | 5,540.00 | 5,880.00 | 5,490.00 | 5,880.00 | 5,880.00 | 750,038 |
| 2021-10-26 | 5,500.00 | 5,580.00 | 5,440.00 | 5,550.00 | 5,550.00 | 201,969 |
| 2021-10-25 | 5,530.00 | 5,630.00 | 5,440.00 | 5,520.00 | 5,520.00 | 311,729 |
| 2021-10-22 | 5,480.00 | 5,950.00 | 5,480.00 | 5,590.00 | 5,590.00 | 2,291,429 |
| 2021-10-21 | 5,270.00 | 5,590.00 | 5,270.00 | 5,460.00 | 5,460.00 | 706,840 |
| 2021-10-20 | 5,260.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 172,740 |
| 2021-10-19 | 5,230.00 | 5,310.00 | 5,190.00 | 5,260.00 | 5,260.00 | 122,262 |
| 2021-10-18 | 5,210.00 | 5,350.00 | 5,110.00 | 5,220.00 | 5,220.00 | 195,533 |
| 2021-10-15 | 5,140.00 | 5,260.00 | 5,020.00 | 5,200.00 | 5,200.00 | 260,782 |
| 2021-10-14 | 4,800.00 | 5,150.00 | 4,800.00 | 5,060.00 | 5,060.00 | 263,355 |
← NewerPage 21 of 21 · 1,228 trading days
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.