HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,373.00 | 1,388.00 | 1,365.00 | 1,387.00 | 1,387.00 | 46,213 |
| 2025-04-23 | 1,359.00 | 1,390.00 | 1,359.00 | 1,373.00 | 1,373.00 | 53,094 |
| 2025-04-22 | 1,385.00 | 1,387.00 | 1,342.00 | 1,359.00 | 1,359.00 | 50,441 |
| 2025-04-21 | 1,388.00 | 1,408.00 | 1,330.00 | 1,388.00 | 1,388.00 | 103,022 |
| 2025-04-18 | 1,445.00 | 1,445.00 | 1,340.00 | 1,385.00 | 1,385.00 | 222,625 |
| 2025-04-17 | 1,460.00 | 1,494.00 | 1,408.00 | 1,445.00 | 1,445.00 | 521,490 |
| 2025-04-16 | 1,352.00 | 1,488.00 | 1,331.00 | 1,460.00 | 1,460.00 | 1,148,517 |
| 2025-04-15 | 1,310.00 | 1,360.00 | 1,307.00 | 1,352.00 | 1,352.00 | 162,900 |
| 2025-04-14 | 1,270.00 | 1,369.00 | 1,270.00 | 1,309.00 | 1,309.00 | 204,091 |
| 2025-04-11 | 1,267.00 | 1,313.00 | 1,235.00 | 1,251.00 | 1,251.00 | 89,212 |
| 2025-04-10 | 1,214.00 | 1,279.00 | 1,214.00 | 1,279.00 | 1,279.00 | 36,347 |
| 2025-04-09 | 1,211.00 | 1,211.00 | 1,180.00 | 1,210.00 | 1,210.00 | 21,699 |
| 2025-04-08 | 1,209.00 | 1,221.00 | 1,203.00 | 1,215.00 | 1,215.00 | 28,070 |
| 2025-04-07 | 1,265.00 | 1,265.00 | 1,189.00 | 1,210.00 | 1,210.00 | 88,309 |
| 2025-04-04 | 1,274.00 | 1,310.00 | 1,255.00 | 1,281.00 | 1,281.00 | 18,511 |
| 2025-04-03 | 1,274.00 | 1,280.00 | 1,261.00 | 1,279.00 | 1,279.00 | 10,455 |
| 2025-04-02 | 1,278.00 | 1,310.00 | 1,275.00 | 1,285.00 | 1,285.00 | 17,712 |
| 2025-04-01 | 1,259.00 | 1,280.00 | 1,230.00 | 1,278.00 | 1,278.00 | 68,343 |
| 2025-03-31 | 1,306.00 | 1,306.00 | 1,258.00 | 1,259.00 | 1,259.00 | 32,104 |
| 2025-03-28 | 1,280.00 | 1,320.00 | 1,270.00 | 1,306.00 | 1,306.00 | 52,644 |
| 2025-03-27 | 1,296.00 | 1,296.00 | 1,271.00 | 1,280.00 | 1,280.00 | 31,596 |
| 2025-03-26 | 1,303.00 | 1,314.00 | 1,277.00 | 1,296.00 | 1,296.00 | 33,558 |
| 2025-03-25 | 1,304.00 | 1,313.00 | 1,281.00 | 1,303.00 | 1,303.00 | 17,952 |
| 2025-03-24 | 1,303.00 | 1,317.00 | 1,285.00 | 1,298.00 | 1,298.00 | 18,911 |
| 2025-03-21 | 1,322.00 | 1,322.00 | 1,288.00 | 1,303.00 | 1,303.00 | 61,003 |
| 2025-03-20 | 1,343.00 | 1,343.00 | 1,290.00 | 1,322.00 | 1,322.00 | 59,321 |
| 2025-03-19 | 1,364.00 | 1,364.00 | 1,319.00 | 1,343.00 | 1,343.00 | 44,766 |
| 2025-03-18 | 1,369.00 | 1,384.00 | 1,343.00 | 1,344.00 | 1,344.00 | 25,526 |
| 2025-03-17 | 1,386.00 | 1,399.00 | 1,348.00 | 1,369.00 | 1,369.00 | 38,512 |
| 2025-03-14 | 1,394.00 | 1,400.00 | 1,378.00 | 1,387.00 | 1,387.00 | 45,842 |
| 2025-03-13 | 1,384.00 | 1,409.00 | 1,374.00 | 1,390.00 | 1,390.00 | 42,026 |
| 2025-03-12 | 1,352.00 | 1,387.00 | 1,350.00 | 1,384.00 | 1,384.00 | 97,600 |
| 2025-03-11 | 1,383.00 | 1,383.00 | 1,313.00 | 1,352.00 | 1,352.00 | 90,985 |
| 2025-03-10 | 1,359.00 | 1,383.00 | 1,350.00 | 1,383.00 | 1,383.00 | 62,302 |
| 2025-03-07 | 1,366.00 | 1,402.00 | 1,348.00 | 1,359.00 | 1,359.00 | 86,815 |
| 2025-03-06 | 1,319.00 | 1,460.00 | 1,319.00 | 1,383.00 | 1,383.00 | 353,791 |
| 2025-03-05 | 1,350.00 | 1,354.00 | 1,302.00 | 1,302.00 | 1,302.00 | 34,760 |
| 2025-03-04 | 1,343.00 | 1,343.00 | 1,309.00 | 1,342.00 | 1,342.00 | 41,207 |
| 2025-02-28 | 1,356.00 | 1,367.00 | 1,310.00 | 1,343.00 | 1,343.00 | 69,061 |
| 2025-02-27 | 1,357.00 | 1,360.00 | 1,345.00 | 1,356.00 | 1,356.00 | 20,759 |
| 2025-02-26 | 1,341.00 | 1,356.00 | 1,335.00 | 1,353.00 | 1,353.00 | 33,542 |
| 2025-02-25 | 1,344.00 | 1,349.00 | 1,332.00 | 1,341.00 | 1,341.00 | 33,933 |
| 2025-02-24 | 1,365.00 | 1,365.00 | 1,325.00 | 1,349.00 | 1,349.00 | 40,045 |
| 2025-02-21 | 1,363.00 | 1,374.00 | 1,351.00 | 1,365.00 | 1,365.00 | 50,736 |
| 2025-02-20 | 1,375.00 | 1,389.00 | 1,350.00 | 1,363.00 | 1,363.00 | 57,963 |
| 2025-02-19 | 1,345.00 | 1,375.00 | 1,327.00 | 1,375.00 | 1,375.00 | 79,119 |
| 2025-02-18 | 1,293.00 | 1,348.00 | 1,275.00 | 1,347.00 | 1,347.00 | 67,862 |
| 2025-02-17 | 1,320.00 | 1,327.00 | 1,272.00 | 1,293.00 | 1,293.00 | 87,457 |
| 2025-02-14 | 1,341.00 | 1,351.00 | 1,312.00 | 1,320.00 | 1,320.00 | 54,347 |
| 2025-02-13 | 1,344.00 | 1,352.00 | 1,320.00 | 1,347.00 | 1,347.00 | 55,435 |
| 2025-02-12 | 1,365.00 | 1,373.00 | 1,320.00 | 1,350.00 | 1,350.00 | 77,895 |
| 2025-02-11 | 1,336.00 | 1,388.00 | 1,308.00 | 1,365.00 | 1,365.00 | 223,235 |
| 2025-02-10 | 1,345.00 | 1,345.00 | 1,250.00 | 1,335.00 | 1,335.00 | 50,879 |
| 2025-02-07 | 1,327.00 | 1,349.00 | 1,318.00 | 1,345.00 | 1,345.00 | 72,443 |
| 2025-02-06 | 1,292.00 | 1,353.00 | 1,291.00 | 1,327.00 | 1,327.00 | 102,421 |
| 2025-02-05 | 1,315.00 | 1,315.00 | 1,300.00 | 1,301.00 | 1,301.00 | 49,527 |
| 2025-02-04 | 1,275.00 | 1,312.00 | 1,275.00 | 1,307.00 | 1,307.00 | 33,253 |
| 2025-02-03 | 1,300.00 | 1,300.00 | 1,270.00 | 1,287.00 | 1,287.00 | 74,463 |
| 2025-01-31 | 1,324.00 | 1,329.00 | 1,305.00 | 1,315.00 | 1,315.00 | 79,700 |
| 2025-01-24 | 1,313.00 | 1,319.00 | 1,299.00 | 1,309.00 | 1,309.00 | 39,469 |
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.