HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,320.00 | 1,339.00 | 1,282.00 | 1,310.00 | 1,310.00 | 103,859 |
| 2026-04-17 | 1,361.00 | 1,361.00 | 1,260.00 | 1,310.00 | 1,310.00 | 238,199 |
| 2026-04-16 | 1,354.00 | 1,369.00 | 1,322.00 | 1,359.00 | 1,359.00 | 366,745 |
| 2026-04-15 | 1,295.00 | 1,340.00 | 1,295.00 | 1,328.00 | 1,328.00 | 317,834 |
| 2026-04-14 | 1,262.00 | 1,297.00 | 1,260.00 | 1,295.00 | 1,295.00 | 168,010 |
| 2026-04-13 | 1,229.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 136,288 |
| 2026-04-10 | 1,224.00 | 1,236.00 | 1,222.00 | 1,229.00 | 1,229.00 | 146,581 |
| 2026-04-09 | 1,274.00 | 1,274.00 | 1,215.00 | 1,225.00 | 1,225.00 | 89,483 |
| 2026-04-08 | 1,290.00 | 1,290.00 | 1,255.00 | 1,274.00 | 1,274.00 | 93,240 |
| 2026-04-07 | 1,300.00 | 1,300.00 | 1,268.00 | 1,290.00 | 1,290.00 | 62,634 |
| 2026-04-06 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | 76,125 |
| 2026-04-03 | 1,321.00 | 1,341.00 | 1,273.00 | 1,321.00 | 1,321.00 | 183,714 |
| 2026-04-02 | 1,336.00 | 1,336.00 | 1,270.00 | 1,332.00 | 1,332.00 | 112,233 |
| 2026-04-01 | 1,252.00 | 1,343.00 | 1,252.00 | 1,337.00 | 1,337.00 | 317,587 |
| 2026-03-31 | 1,305.00 | 1,305.00 | 1,263.00 | 1,291.00 | 1,291.00 | 110,287 |
| 2026-03-30 | 1,302.00 | 1,312.00 | 1,273.00 | 1,305.00 | 1,305.00 | 84,696 |
| 2026-03-27 | 1,296.00 | 1,325.00 | 1,270.00 | 1,313.00 | 1,313.00 | 113,211 |
| 2026-03-26 | 1,310.00 | 1,310.00 | 1,292.00 | 1,305.00 | 1,305.00 | 102,488 |
| 2026-03-25 | 1,279.00 | 1,307.00 | 1,260.00 | 1,306.00 | 1,306.00 | 134,643 |
| 2026-03-24 | 1,275.00 | 1,284.00 | 1,238.00 | 1,274.00 | 1,274.00 | 97,877 |
| 2026-03-23 | 1,271.00 | 1,280.00 | 1,235.00 | 1,274.00 | 1,274.00 | 115,614 |
| 2026-03-20 | 1,250.00 | 1,274.00 | 1,238.00 | 1,271.00 | 1,271.00 | 196,931 |
| 2026-03-19 | 1,240.00 | 1,246.00 | 1,219.00 | 1,245.00 | 1,245.00 | 123,037 |
| 2026-03-18 | 1,225.00 | 1,245.00 | 1,214.00 | 1,245.00 | 1,245.00 | 127,620 |
| 2026-03-17 | 1,223.00 | 1,235.00 | 1,200.00 | 1,225.00 | 1,225.00 | 103,933 |
| 2026-03-16 | 1,210.00 | 1,225.00 | 1,198.00 | 1,223.00 | 1,223.00 | 161,005 |
| 2026-03-13 | 1,192.00 | 1,210.00 | 1,153.00 | 1,210.00 | 1,210.00 | 167,026 |
| 2026-03-12 | 1,154.00 | 1,197.00 | 1,148.00 | 1,195.00 | 1,195.00 | 119,768 |
| 2026-03-11 | 1,150.00 | 1,168.00 | 1,140.00 | 1,154.00 | 1,154.00 | 78,692 |
| 2026-03-10 | 1,133.00 | 1,179.00 | 1,131.00 | 1,141.00 | 1,141.00 | 89,377 |
| 2026-03-09 | 1,157.00 | 1,157.00 | 1,113.00 | 1,130.00 | 1,130.00 | 70,275 |
| 2026-03-06 | 1,109.00 | 1,183.00 | 1,097.00 | 1,175.00 | 1,175.00 | 82,976 |
| 2026-03-05 | 1,073.00 | 1,130.00 | 1,073.00 | 1,109.00 | 1,109.00 | 124,041 |
| 2026-03-04 | 1,164.00 | 1,166.00 | 1,050.00 | 1,073.00 | 1,073.00 | 160,260 |
| 2026-03-03 | 1,199.00 | 1,199.00 | 1,158.00 | 1,180.00 | 1,180.00 | 133,745 |
| 2026-02-27 | 1,195.00 | 1,203.00 | 1,181.00 | 1,199.00 | 1,199.00 | 101,766 |
| 2026-02-26 | 1,215.00 | 1,215.00 | 1,184.00 | 1,195.00 | 1,195.00 | 222,212 |
| 2026-02-25 | 1,209.00 | 1,220.00 | 1,203.00 | 1,215.00 | 1,215.00 | 127,363 |
| 2026-02-24 | 1,208.00 | 1,215.00 | 1,196.00 | 1,209.00 | 1,209.00 | 102,585 |
| 2026-02-23 | 1,228.00 | 1,229.00 | 1,196.00 | 1,208.00 | 1,208.00 | 223,508 |
| 2026-02-20 | 1,230.00 | 1,230.00 | 1,167.00 | 1,230.00 | 1,230.00 | 150,908 |
| 2026-02-19 | 1,237.00 | 1,249.00 | 1,222.00 | 1,231.00 | 1,231.00 | 139,367 |
| 2026-02-13 | 1,226.00 | 1,238.00 | 1,214.00 | 1,237.00 | 1,237.00 | 90,787 |
| 2026-02-12 | 1,233.00 | 1,239.00 | 1,213.00 | 1,236.00 | 1,236.00 | 80,766 |
| 2026-02-11 | 1,206.00 | 1,233.00 | 1,195.00 | 1,233.00 | 1,233.00 | 82,595 |
| 2026-02-10 | 1,220.00 | 1,220.00 | 1,184.00 | 1,207.00 | 1,207.00 | 85,064 |
| 2026-02-09 | 1,216.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 119,273 |
| 2026-02-06 | 1,213.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | 25,118 |
| 2026-02-05 | 1,229.00 | 1,229.00 | 1,206.00 | 1,224.00 | 1,224.00 | 46,059 |
| 2026-02-04 | 1,235.00 | 1,236.00 | 1,200.00 | 1,230.00 | 1,230.00 | 47,008 |
| 2026-02-03 | 1,200.00 | 1,238.00 | 1,192.00 | 1,236.00 | 1,236.00 | 174,720 |
| 2026-02-02 | 1,214.00 | 1,216.00 | 1,187.00 | 1,201.00 | 1,201.00 | 41,005 |
| 2026-01-30 | 1,218.00 | 1,220.00 | 1,187.00 | 1,216.00 | 1,216.00 | 120,487 |
| 2026-01-29 | 1,218.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,218.00 | 65,712 |
| 2026-01-28 | 1,212.00 | 1,224.00 | 1,200.00 | 1,218.00 | 1,218.00 | 107,244 |
| 2026-01-27 | 1,207.00 | 1,215.00 | 1,198.00 | 1,212.00 | 1,212.00 | 52,436 |
| 2026-01-26 | 1,207.00 | 1,208.00 | 1,198.00 | 1,207.00 | 1,207.00 | 50,473 |
| 2026-01-23 | 1,208.00 | 1,208.00 | 1,187.00 | 1,207.00 | 1,207.00 | 76,581 |
| 2026-01-22 | 1,200.00 | 1,214.00 | 1,180.00 | 1,208.00 | 1,208.00 | 61,752 |
| 2026-01-21 | 1,200.00 | 1,202.00 | 1,175.00 | 1,200.00 | 1,200.00 | 40,035 |
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.