HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,256.00 | 1,274.00 | 1,240.00 | 1,256.00 | 1,256.00 | 44,728 |
| 2025-10-23 | 1,270.00 | 1,285.00 | 1,251.00 | 1,255.00 | 1,255.00 | 22,898 |
| 2025-10-22 | 1,266.00 | 1,274.00 | 1,255.00 | 1,266.00 | 1,266.00 | 39,136 |
| 2025-10-21 | 1,302.00 | 1,302.00 | 1,261.00 | 1,266.00 | 1,266.00 | 36,109 |
| 2025-10-20 | 1,260.00 | 1,300.00 | 1,255.00 | 1,282.00 | 1,282.00 | 24,527 |
| 2025-10-17 | 1,293.00 | 1,297.00 | 1,270.00 | 1,271.00 | 1,271.00 | 16,861 |
| 2025-10-16 | 1,287.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | 41,148 |
| 2025-10-15 | 1,268.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 44,086 |
| 2025-10-14 | 1,270.00 | 1,290.00 | 1,258.00 | 1,268.00 | 1,268.00 | 62,112 |
| 2025-10-13 | 1,261.00 | 1,273.00 | 1,236.00 | 1,270.00 | 1,270.00 | 29,252 |
| 2025-10-10 | 1,309.00 | 1,309.00 | 1,260.00 | 1,273.00 | 1,273.00 | 98,740 |
| 2025-10-02 | 1,301.00 | 1,318.00 | 1,286.00 | 1,309.00 | 1,309.00 | 70,043 |
| 2025-10-01 | 1,303.00 | 1,305.00 | 1,297.00 | 1,303.00 | 1,303.00 | 25,202 |
| 2025-09-30 | 1,313.00 | 1,313.00 | 1,294.00 | 1,302.00 | 1,302.00 | 25,714 |
| 2025-09-29 | 1,302.00 | 1,314.00 | 1,295.00 | 1,298.00 | 1,298.00 | 31,960 |
| 2025-09-26 | 1,316.00 | 1,326.00 | 1,306.00 | 1,310.00 | 1,310.00 | 17,651 |
| 2025-09-25 | 1,305.00 | 1,333.00 | 1,305.00 | 1,316.00 | 1,316.00 | 44,214 |
| 2025-09-24 | 1,311.00 | 1,326.00 | 1,290.00 | 1,305.00 | 1,305.00 | 30,136 |
| 2025-09-23 | 1,321.00 | 1,339.00 | 1,308.00 | 1,318.00 | 1,318.00 | 20,977 |
| 2025-09-22 | 1,315.00 | 1,339.00 | 1,312.00 | 1,321.00 | 1,321.00 | 43,233 |
| 2025-09-19 | 1,305.00 | 1,341.00 | 1,304.00 | 1,315.00 | 1,315.00 | 46,353 |
| 2025-09-18 | 1,302.00 | 1,312.00 | 1,290.00 | 1,305.00 | 1,305.00 | 39,179 |
| 2025-09-17 | 1,301.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,302.00 | 22,416 |
| 2025-09-16 | 1,300.00 | 1,306.00 | 1,289.00 | 1,297.00 | 1,297.00 | 38,728 |
| 2025-09-15 | 1,307.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | 37,503 |
| 2025-09-12 | 1,297.00 | 1,316.00 | 1,296.00 | 1,307.00 | 1,307.00 | 46,915 |
| 2025-09-11 | 1,293.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | 53,205 |
| 2025-09-10 | 1,332.00 | 1,332.00 | 1,290.00 | 1,298.00 | 1,298.00 | 45,469 |
| 2025-09-09 | 1,289.00 | 1,289.00 | 1,270.00 | 1,280.00 | 1,280.00 | 33,222 |
| 2025-09-08 | 1,300.00 | 1,315.00 | 1,270.00 | 1,284.00 | 1,284.00 | 34,020 |
| 2025-09-05 | 1,289.00 | 1,304.00 | 1,285.00 | 1,300.00 | 1,300.00 | 58,419 |
| 2025-09-04 | 1,282.00 | 1,299.00 | 1,272.00 | 1,295.00 | 1,295.00 | 30,379 |
| 2025-09-03 | 1,283.00 | 1,283.00 | 1,265.00 | 1,275.00 | 1,275.00 | 21,670 |
| 2025-09-02 | 1,270.00 | 1,287.00 | 1,270.00 | 1,283.00 | 1,283.00 | 16,342 |
| 2025-09-01 | 1,297.00 | 1,299.00 | 1,267.00 | 1,275.00 | 1,275.00 | 49,917 |
| 2025-08-29 | 1,328.00 | 1,343.00 | 1,292.00 | 1,300.00 | 1,300.00 | 35,517 |
| 2025-08-28 | 1,300.00 | 1,339.00 | 1,300.00 | 1,324.00 | 1,324.00 | 20,971 |
| 2025-08-27 | 1,311.00 | 1,342.00 | 1,299.00 | 1,308.00 | 1,308.00 | 19,450 |
| 2025-08-26 | 1,307.00 | 1,329.00 | 1,303.00 | 1,310.00 | 1,310.00 | 20,925 |
| 2025-08-25 | 1,338.00 | 1,338.00 | 1,295.00 | 1,308.00 | 1,308.00 | 24,826 |
| 2025-08-22 | 1,300.00 | 1,313.00 | 1,290.00 | 1,306.00 | 1,306.00 | 53,642 |
| 2025-08-21 | 1,301.00 | 1,316.00 | 1,286.00 | 1,298.00 | 1,298.00 | 48,102 |
| 2025-08-20 | 1,307.00 | 1,325.00 | 1,282.00 | 1,310.00 | 1,310.00 | 59,193 |
| 2025-08-19 | 1,312.00 | 1,343.00 | 1,302.00 | 1,307.00 | 1,307.00 | 33,993 |
| 2025-08-18 | 1,349.00 | 1,350.00 | 1,302.00 | 1,315.00 | 1,315.00 | 36,630 |
| 2025-08-14 | 1,358.00 | 1,358.00 | 1,325.00 | 1,325.00 | 1,325.00 | 47,287 |
| 2025-08-13 | 1,377.00 | 1,394.00 | 1,341.00 | 1,341.00 | 1,341.00 | 32,080 |
| 2025-08-12 | 1,375.00 | 1,394.00 | 1,360.00 | 1,372.00 | 1,372.00 | 16,510 |
| 2025-08-11 | 1,385.00 | 1,419.00 | 1,371.00 | 1,375.00 | 1,375.00 | 22,630 |
| 2025-08-08 | 1,417.00 | 1,417.00 | 1,327.00 | 1,385.00 | 1,385.00 | 60,503 |
| 2025-08-07 | 1,378.00 | 1,415.00 | 1,372.00 | 1,405.00 | 1,405.00 | 49,244 |
| 2025-08-06 | 1,332.00 | 1,388.00 | 1,308.00 | 1,382.00 | 1,382.00 | 60,502 |
| 2025-08-05 | 1,301.00 | 1,325.00 | 1,301.00 | 1,312.00 | 1,312.00 | 22,198 |
| 2025-08-04 | 1,306.00 | 1,314.00 | 1,280.00 | 1,312.00 | 1,312.00 | 23,783 |
| 2025-08-01 | 1,337.00 | 1,337.00 | 1,306.00 | 1,306.00 | 1,306.00 | 36,718 |
| 2025-07-31 | 1,325.00 | 1,338.00 | 1,324.00 | 1,338.00 | 1,338.00 | 20,835 |
| 2025-07-30 | 1,346.00 | 1,348.00 | 1,322.00 | 1,325.00 | 1,325.00 | 28,682 |
| 2025-07-29 | 1,339.00 | 1,347.00 | 1,307.00 | 1,335.00 | 1,335.00 | 41,461 |
| 2025-07-28 | 1,368.00 | 1,379.00 | 1,300.00 | 1,339.00 | 1,339.00 | 45,355 |
| 2025-07-25 | 1,400.00 | 1,403.00 | 1,367.00 | 1,367.00 | 1,367.00 | 49,465 |
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.