HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,200.00 | 1,202.00 | 1,175.00 | 1,200.00 | 1,200.00 | 40,035 |
| 2026-01-20 | 1,201.00 | 1,205.00 | 1,170.00 | 1,202.00 | 1,202.00 | 86,920 |
| 2026-01-19 | 1,199.00 | 1,209.00 | 1,152.00 | 1,201.00 | 1,201.00 | 84,840 |
| 2026-01-16 | 1,199.00 | 1,199.00 | 1,130.00 | 1,199.00 | 1,199.00 | 78,189 |
| 2026-01-15 | 1,210.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 65,417 |
| 2026-01-14 | 1,160.00 | 1,208.00 | 1,158.00 | 1,196.00 | 1,196.00 | 85,577 |
| 2026-01-13 | 1,178.00 | 1,179.00 | 1,156.00 | 1,160.00 | 1,160.00 | 35,583 |
| 2026-01-12 | 1,175.00 | 1,175.00 | 1,150.00 | 1,173.00 | 1,173.00 | 22,801 |
| 2026-01-09 | 1,175.00 | 1,177.00 | 1,160.00 | 1,175.00 | 1,175.00 | 58,060 |
| 2026-01-08 | 1,191.00 | 1,191.00 | 1,151.00 | 1,179.00 | 1,179.00 | 63,104 |
| 2026-01-07 | 1,178.00 | 1,198.00 | 1,178.00 | 1,191.00 | 1,191.00 | 43,458 |
| 2026-01-06 | 1,173.00 | 1,195.00 | 1,143.00 | 1,192.00 | 1,192.00 | 53,825 |
| 2026-01-05 | 1,187.00 | 1,187.00 | 1,157.00 | 1,173.00 | 1,173.00 | 39,662 |
| 2026-01-02 | 1,188.00 | 1,188.00 | 1,170.00 | 1,187.00 | 1,187.00 | 25,365 |
| 2025-12-30 | 1,195.00 | 1,195.00 | 1,181.00 | 1,188.00 | 1,188.00 | 18,428 |
| 2025-12-29 | 1,200.00 | 1,200.00 | 1,188.00 | 1,195.00 | 1,195.00 | 21,807 |
| 2025-12-26 | 1,199.00 | 1,202.00 | 1,187.00 | 1,200.00 | 1,200.00 | 28,836 |
| 2025-12-24 | 1,199.00 | 1,200.00 | 1,181.00 | 1,199.00 | 1,199.00 | 29,216 |
| 2025-12-23 | 1,198.00 | 1,205.00 | 1,191.00 | 1,199.00 | 1,199.00 | 23,925 |
| 2025-12-22 | 1,207.00 | 1,207.00 | 1,195.00 | 1,198.00 | 1,198.00 | 30,539 |
| 2025-12-19 | 1,207.00 | 1,208.00 | 1,195.00 | 1,207.00 | 1,207.00 | 15,493 |
| 2025-12-18 | 1,206.00 | 1,209.00 | 1,195.00 | 1,207.00 | 1,207.00 | 10,041 |
| 2025-12-17 | 1,198.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 13,284 |
| 2025-12-16 | 1,208.00 | 1,209.00 | 1,200.00 | 1,205.00 | 1,205.00 | 14,363 |
| 2025-12-15 | 1,215.00 | 1,217.00 | 1,200.00 | 1,208.00 | 1,208.00 | 27,029 |
| 2025-12-12 | 1,203.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 31,918 |
| 2025-12-11 | 1,207.00 | 1,213.00 | 1,194.00 | 1,203.00 | 1,203.00 | 20,153 |
| 2025-12-10 | 1,200.00 | 1,229.00 | 1,194.00 | 1,207.00 | 1,207.00 | 21,589 |
| 2025-12-09 | 1,203.00 | 1,213.00 | 1,195.00 | 1,200.00 | 1,200.00 | 15,444 |
| 2025-12-08 | 1,227.00 | 1,227.00 | 1,196.00 | 1,203.00 | 1,203.00 | 29,297 |
| 2025-12-05 | 1,214.00 | 1,215.00 | 1,201.00 | 1,215.00 | 1,215.00 | 44,227 |
| 2025-12-04 | 1,212.00 | 1,218.00 | 1,206.00 | 1,214.00 | 1,214.00 | 43,415 |
| 2025-12-03 | 1,210.00 | 1,216.00 | 1,197.00 | 1,212.00 | 1,212.00 | 40,267 |
| 2025-12-02 | 1,215.00 | 1,219.00 | 1,201.00 | 1,211.00 | 1,211.00 | 33,562 |
| 2025-12-01 | 1,192.00 | 1,265.00 | 1,192.00 | 1,215.00 | 1,215.00 | 41,793 |
| 2025-11-28 | 1,165.00 | 1,197.00 | 1,165.00 | 1,192.00 | 1,192.00 | 39,938 |
| 2025-11-27 | 1,161.00 | 1,165.00 | 1,156.00 | 1,165.00 | 1,165.00 | 37,768 |
| 2025-11-26 | 1,156.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | 31,447 |
| 2025-11-25 | 1,150.00 | 1,173.00 | 1,138.00 | 1,150.00 | 1,150.00 | 33,960 |
| 2025-11-24 | 1,155.00 | 1,176.00 | 1,149.00 | 1,150.00 | 1,150.00 | 52,317 |
| 2025-11-21 | 1,179.00 | 1,190.00 | 1,149.00 | 1,155.00 | 1,155.00 | 47,442 |
| 2025-11-20 | 1,175.00 | 1,182.00 | 1,168.00 | 1,173.00 | 1,173.00 | 31,027 |
| 2025-11-19 | 1,182.00 | 1,182.00 | 1,148.00 | 1,170.00 | 1,170.00 | 24,635 |
| 2025-11-18 | 1,199.00 | 1,199.00 | 1,105.00 | 1,182.00 | 1,182.00 | 66,779 |
| 2025-11-17 | 1,188.00 | 1,196.00 | 1,175.00 | 1,193.00 | 1,193.00 | 61,793 |
| 2025-11-14 | 1,193.00 | 1,196.00 | 1,173.00 | 1,196.00 | 1,196.00 | 31,967 |
| 2025-11-13 | 1,191.00 | 1,199.00 | 1,185.00 | 1,193.00 | 1,193.00 | 11,634 |
| 2025-11-12 | 1,190.00 | 1,199.00 | 1,183.00 | 1,191.00 | 1,191.00 | 32,616 |
| 2025-11-11 | 1,179.00 | 1,203.00 | 1,158.00 | 1,190.00 | 1,190.00 | 28,831 |
| 2025-11-10 | 1,160.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,194.00 | 137,919 |
| 2025-11-07 | 1,164.00 | 1,174.00 | 1,140.00 | 1,160.00 | 1,160.00 | 21,315 |
| 2025-11-06 | 1,175.00 | 1,178.00 | 1,157.00 | 1,164.00 | 1,164.00 | 28,060 |
| 2025-11-05 | 1,185.00 | 1,200.00 | 1,138.00 | 1,175.00 | 1,175.00 | 66,675 |
| 2025-11-04 | 1,196.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | 99,676 |
| 2025-11-03 | 1,198.00 | 1,232.00 | 1,192.00 | 1,210.00 | 1,210.00 | 86,303 |
| 2025-10-31 | 1,207.00 | 1,207.00 | 1,186.00 | 1,203.00 | 1,203.00 | 47,187 |
| 2025-10-30 | 1,224.00 | 1,224.00 | 1,195.00 | 1,203.00 | 1,203.00 | 47,285 |
| 2025-10-29 | 1,235.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | 33,209 |
| 2025-10-28 | 1,240.00 | 1,251.00 | 1,220.00 | 1,235.00 | 1,235.00 | 45,657 |
| 2025-10-27 | 1,256.00 | 1,256.00 | 1,214.00 | 1,240.00 | 1,240.00 | 52,089 |
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.