HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,393.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,400.00 | 32,608 |
| 2025-07-23 | 1,408.00 | 1,408.00 | 1,385.00 | 1,395.00 | 1,395.00 | 30,140 |
| 2025-07-22 | 1,430.00 | 1,434.00 | 1,400.00 | 1,408.00 | 1,408.00 | 33,493 |
| 2025-07-21 | 1,436.00 | 1,442.00 | 1,420.00 | 1,430.00 | 1,430.00 | 14,867 |
| 2025-07-18 | 1,402.00 | 1,445.00 | 1,397.00 | 1,435.00 | 1,435.00 | 62,177 |
| 2025-07-17 | 1,418.00 | 1,425.00 | 1,405.00 | 1,417.00 | 1,417.00 | 59,833 |
| 2025-07-16 | 1,438.00 | 1,441.00 | 1,406.00 | 1,421.00 | 1,421.00 | 64,785 |
| 2025-07-15 | 1,410.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 46,736 |
| 2025-07-14 | 1,467.00 | 1,467.00 | 1,400.00 | 1,424.00 | 1,424.00 | 70,573 |
| 2025-07-11 | 1,400.00 | 1,443.00 | 1,390.00 | 1,422.00 | 1,422.00 | 56,085 |
| 2025-07-10 | 1,402.00 | 1,402.00 | 1,381.00 | 1,390.00 | 1,390.00 | 43,072 |
| 2025-07-09 | 1,399.00 | 1,403.00 | 1,372.00 | 1,402.00 | 1,402.00 | 51,078 |
| 2025-07-08 | 1,395.00 | 1,409.00 | 1,377.00 | 1,399.00 | 1,399.00 | 34,229 |
| 2025-07-07 | 1,395.00 | 1,401.00 | 1,376.00 | 1,399.00 | 1,399.00 | 16,787 |
| 2025-07-04 | 1,396.00 | 1,435.00 | 1,378.00 | 1,394.00 | 1,394.00 | 39,584 |
| 2025-07-03 | 1,403.00 | 1,438.00 | 1,370.00 | 1,396.00 | 1,396.00 | 29,613 |
| 2025-07-02 | 1,410.00 | 1,422.00 | 1,383.00 | 1,404.00 | 1,404.00 | 34,232 |
| 2025-07-01 | 1,396.00 | 1,423.00 | 1,396.00 | 1,410.00 | 1,410.00 | 45,756 |
| 2025-06-30 | 1,379.00 | 1,419.00 | 1,360.00 | 1,396.00 | 1,396.00 | 51,611 |
| 2025-06-27 | 1,384.00 | 1,423.00 | 1,357.00 | 1,388.00 | 1,388.00 | 31,392 |
| 2025-06-26 | 1,411.00 | 1,425.00 | 1,380.00 | 1,385.00 | 1,385.00 | 53,308 |
| 2025-06-25 | 1,425.00 | 1,460.00 | 1,413.00 | 1,425.00 | 1,425.00 | 89,628 |
| 2025-06-24 | 1,425.00 | 1,438.00 | 1,410.00 | 1,423.00 | 1,423.00 | 60,881 |
| 2025-06-23 | 1,438.00 | 1,438.00 | 1,392.00 | 1,425.00 | 1,425.00 | 65,683 |
| 2025-06-20 | 1,450.00 | 1,462.00 | 1,440.00 | 1,450.00 | 1,450.00 | 60,784 |
| 2025-06-19 | 1,470.00 | 1,475.00 | 1,425.00 | 1,440.00 | 1,440.00 | 56,660 |
| 2025-06-18 | 1,429.00 | 1,456.00 | 1,413.00 | 1,456.00 | 1,456.00 | 74,308 |
| 2025-06-17 | 1,454.00 | 1,494.00 | 1,385.00 | 1,427.00 | 1,427.00 | 167,231 |
| 2025-06-16 | 1,417.00 | 1,464.00 | 1,408.00 | 1,454.00 | 1,454.00 | 54,747 |
| 2025-06-13 | 1,465.00 | 1,465.00 | 1,400.00 | 1,417.00 | 1,417.00 | 91,203 |
| 2025-06-12 | 1,432.00 | 1,472.00 | 1,399.00 | 1,435.00 | 1,435.00 | 124,375 |
| 2025-06-11 | 1,446.00 | 1,466.00 | 1,430.00 | 1,435.00 | 1,435.00 | 136,961 |
| 2025-06-10 | 1,423.00 | 1,452.00 | 1,409.00 | 1,446.00 | 1,446.00 | 131,080 |
| 2025-06-09 | 1,377.00 | 1,422.00 | 1,377.00 | 1,414.00 | 1,414.00 | 155,210 |
| 2025-06-05 | 1,380.00 | 1,398.00 | 1,316.00 | 1,377.00 | 1,377.00 | 91,460 |
| 2025-06-04 | 1,360.00 | 1,394.00 | 1,349.00 | 1,378.00 | 1,378.00 | 59,197 |
| 2025-06-02 | 1,359.00 | 1,375.00 | 1,344.00 | 1,365.00 | 1,365.00 | 54,071 |
| 2025-05-30 | 1,408.00 | 1,408.00 | 1,350.00 | 1,369.00 | 1,369.00 | 44,275 |
| 2025-05-29 | 1,370.00 | 1,396.00 | 1,348.00 | 1,375.00 | 1,375.00 | 63,184 |
| 2025-05-28 | 1,350.00 | 1,368.00 | 1,350.00 | 1,362.00 | 1,362.00 | 30,117 |
| 2025-05-27 | 1,355.00 | 1,403.00 | 1,321.00 | 1,349.00 | 1,349.00 | 77,124 |
| 2025-05-26 | 1,346.00 | 1,368.00 | 1,346.00 | 1,362.00 | 1,362.00 | 69,868 |
| 2025-05-23 | 1,339.00 | 1,380.00 | 1,311.00 | 1,346.00 | 1,346.00 | 38,832 |
| 2025-05-22 | 1,344.00 | 1,344.00 | 1,330.00 | 1,339.00 | 1,339.00 | 13,519 |
| 2025-05-21 | 1,315.00 | 1,350.00 | 1,305.00 | 1,344.00 | 1,344.00 | 49,021 |
| 2025-05-20 | 1,294.00 | 1,347.00 | 1,270.00 | 1,305.00 | 1,305.00 | 25,231 |
| 2025-05-19 | 1,338.00 | 1,339.00 | 1,290.00 | 1,294.00 | 1,294.00 | 77,945 |
| 2025-05-16 | 1,341.00 | 1,348.00 | 1,300.00 | 1,340.00 | 1,340.00 | 65,743 |
| 2025-05-15 | 1,330.00 | 1,351.00 | 1,322.00 | 1,348.00 | 1,348.00 | 56,237 |
| 2025-05-14 | 1,318.00 | 1,342.00 | 1,280.00 | 1,330.00 | 1,330.00 | 39,820 |
| 2025-05-13 | 1,333.00 | 1,354.00 | 1,283.00 | 1,323.00 | 1,323.00 | 42,029 |
| 2025-05-12 | 1,335.00 | 1,348.00 | 1,330.00 | 1,337.00 | 1,337.00 | 46,486 |
| 2025-05-09 | 1,353.00 | 1,364.00 | 1,330.00 | 1,335.00 | 1,335.00 | 38,576 |
| 2025-05-08 | 1,350.00 | 1,368.00 | 1,320.00 | 1,353.00 | 1,353.00 | 55,764 |
| 2025-05-07 | 1,346.00 | 1,357.00 | 1,319.00 | 1,349.00 | 1,349.00 | 47,593 |
| 2025-05-02 | 1,360.00 | 1,360.00 | 1,316.00 | 1,346.00 | 1,346.00 | 43,857 |
| 2025-04-30 | 1,350.00 | 1,375.00 | 1,320.00 | 1,360.00 | 1,360.00 | 109,392 |
| 2025-04-29 | 1,385.00 | 1,391.00 | 1,365.00 | 1,377.00 | 1,377.00 | 39,593 |
| 2025-04-28 | 1,394.00 | 1,405.00 | 1,349.00 | 1,385.00 | 1,385.00 | 68,702 |
| 2025-04-25 | 1,387.00 | 1,399.00 | 1,320.00 | 1,392.00 | 1,392.00 | 57,689 |
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.