HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,296.00 | 1,314.00 | 1,279.00 | 1,312.00 | 1,312.00 | 81,484 |
| 2025-01-22 | 1,304.00 | 1,318.00 | 1,275.00 | 1,296.00 | 1,296.00 | 57,306 |
| 2025-01-21 | 1,297.00 | 1,305.00 | 1,272.00 | 1,304.00 | 1,304.00 | 32,605 |
| 2025-01-20 | 1,328.00 | 1,328.00 | 1,281.00 | 1,286.00 | 1,286.00 | 44,111 |
| 2025-01-17 | 1,305.00 | 1,312.00 | 1,283.00 | 1,309.00 | 1,309.00 | 47,732 |
| 2025-01-16 | 1,315.00 | 1,315.00 | 1,263.00 | 1,305.00 | 1,305.00 | 49,804 |
| 2025-01-15 | 1,337.00 | 1,337.00 | 1,237.00 | 1,258.00 | 1,258.00 | 94,297 |
| 2025-01-14 | 1,340.00 | 1,365.00 | 1,305.00 | 1,337.00 | 1,337.00 | 38,232 |
| 2025-01-13 | 1,327.00 | 1,369.00 | 1,320.00 | 1,332.00 | 1,332.00 | 61,622 |
| 2025-01-10 | 1,317.00 | 1,336.00 | 1,307.00 | 1,327.00 | 1,327.00 | 68,506 |
| 2025-01-09 | 1,334.00 | 1,340.00 | 1,308.00 | 1,317.00 | 1,317.00 | 53,040 |
| 2025-01-08 | 1,324.00 | 1,337.00 | 1,305.00 | 1,334.00 | 1,334.00 | 49,457 |
| 2025-01-07 | 1,322.00 | 1,327.00 | 1,312.00 | 1,324.00 | 1,324.00 | 59,031 |
| 2025-01-06 | 1,270.00 | 1,344.00 | 1,270.00 | 1,322.00 | 1,322.00 | 120,685 |
| 2025-01-03 | 1,245.00 | 1,283.00 | 1,230.00 | 1,269.00 | 1,269.00 | 52,439 |
| 2025-01-02 | 1,245.00 | 1,268.00 | 1,221.00 | 1,246.00 | 1,246.00 | 44,151 |
| 2024-12-30 | 1,243.00 | 1,254.00 | 1,205.00 | 1,245.00 | 1,245.00 | 64,892 |
| 2024-12-27 | 1,296.00 | 1,296.00 | 1,235.00 | 1,243.00 | 1,243.00 | 67,140 |
| 2024-12-26 | 1,303.00 | 1,341.00 | 1,295.00 | 1,296.00 | 1,296.00 | 25,194 |
| 2024-12-24 | 1,319.00 | 1,354.00 | 1,297.00 | 1,303.00 | 1,303.00 | 28,452 |
| 2024-12-23 | 1,280.00 | 1,350.00 | 1,230.00 | 1,322.00 | 1,322.00 | 60,789 |
| 2024-12-20 | 1,343.00 | 1,351.00 | 1,259.00 | 1,280.00 | 1,280.00 | 66,698 |
| 2024-12-19 | 1,336.00 | 1,353.00 | 1,314.00 | 1,346.00 | 1,346.00 | 62,627 |
| 2024-12-18 | 1,343.00 | 1,359.00 | 1,336.00 | 1,357.00 | 1,357.00 | 79,116 |
| 2024-12-17 | 1,339.00 | 1,347.00 | 1,322.00 | 1,346.00 | 1,346.00 | 81,360 |
| 2024-12-16 | 1,285.00 | 1,344.00 | 1,285.00 | 1,342.00 | 1,342.00 | 95,056 |
| 2024-12-13 | 1,260.00 | 1,298.00 | 1,250.00 | 1,283.00 | 1,283.00 | 92,678 |
| 2024-12-12 | 1,290.00 | 1,290.00 | 1,240.00 | 1,261.00 | 1,261.00 | 49,264 |
| 2024-12-11 | 1,216.00 | 1,263.00 | 1,211.00 | 1,260.00 | 1,260.00 | 83,624 |
| 2024-12-10 | 1,140.00 | 1,216.00 | 1,137.00 | 1,215.00 | 1,215.00 | 146,882 |
| 2024-12-09 | 1,211.00 | 1,211.00 | 1,104.00 | 1,140.00 | 1,140.00 | 143,734 |
| 2024-12-06 | 1,231.00 | 1,249.00 | 1,175.00 | 1,213.00 | 1,213.00 | 73,721 |
| 2024-12-05 | 1,270.00 | 1,279.00 | 1,240.00 | 1,243.00 | 1,243.00 | 87,191 |
| 2024-12-04 | 1,260.00 | 1,319.00 | 1,249.00 | 1,270.00 | 1,270.00 | 107,576 |
| 2024-12-03 | 1,304.00 | 1,388.00 | 1,292.00 | 1,329.00 | 1,329.00 | 144,796 |
| 2024-12-02 | 1,282.00 | 1,314.00 | 1,282.00 | 1,304.00 | 1,304.00 | 71,898 |
| 2024-11-29 | 1,380.00 | 1,380.00 | 1,291.00 | 1,318.00 | 1,318.00 | 66,455 |
| 2024-11-28 | 1,364.00 | 1,375.00 | 1,340.00 | 1,360.00 | 1,360.00 | 107,317 |
| 2024-11-27 | 1,346.00 | 1,366.00 | 1,306.00 | 1,364.00 | 1,364.00 | 144,155 |
| 2024-11-26 | 1,328.00 | 1,346.00 | 1,318.00 | 1,338.00 | 1,338.00 | 97,812 |
| 2024-11-25 | 1,309.00 | 1,330.00 | 1,291.00 | 1,325.00 | 1,325.00 | 39,022 |
| 2024-11-22 | 1,309.00 | 1,334.00 | 1,270.00 | 1,309.00 | 1,309.00 | 72,526 |
| 2024-11-21 | 1,340.00 | 1,340.00 | 1,290.00 | 1,325.00 | 1,325.00 | 38,098 |
| 2024-11-20 | 1,292.00 | 1,348.00 | 1,280.00 | 1,340.00 | 1,340.00 | 77,487 |
| 2024-11-19 | 1,270.00 | 1,299.00 | 1,267.00 | 1,288.00 | 1,288.00 | 61,135 |
| 2024-11-18 | 1,270.00 | 1,330.00 | 1,253.00 | 1,269.00 | 1,269.00 | 79,930 |
| 2024-11-15 | 1,250.00 | 1,258.00 | 1,150.00 | 1,254.00 | 1,254.00 | 125,886 |
| 2024-11-14 | 1,245.00 | 1,275.00 | 1,215.00 | 1,250.00 | 1,250.00 | 98,724 |
| 2024-11-13 | 1,292.00 | 1,292.00 | 1,228.00 | 1,245.00 | 1,245.00 | 106,448 |
| 2024-11-12 | 1,360.00 | 1,390.00 | 1,266.00 | 1,270.00 | 1,270.00 | 133,717 |
| 2024-11-11 | 1,470.00 | 1,470.00 | 1,357.00 | 1,360.00 | 1,360.00 | 118,433 |
| 2024-11-08 | 1,425.00 | 1,470.00 | 1,425.00 | 1,468.00 | 1,468.00 | 91,858 |
| 2024-11-07 | 1,431.00 | 1,453.00 | 1,413.00 | 1,425.00 | 1,425.00 | 47,504 |
| 2024-11-06 | 1,472.00 | 1,495.00 | 1,414.00 | 1,427.00 | 1,427.00 | 120,471 |
| 2024-11-05 | 1,478.00 | 1,478.00 | 1,430.00 | 1,471.00 | 1,471.00 | 103,727 |
| 2024-11-04 | 1,375.00 | 1,454.00 | 1,375.00 | 1,449.00 | 1,449.00 | 166,126 |
| 2024-11-01 | 1,425.00 | 1,432.00 | 1,376.00 | 1,379.00 | 1,379.00 | 108,983 |
| 2024-10-31 | 1,375.00 | 1,452.00 | 1,340.00 | 1,439.00 | 1,439.00 | 100,221 |
| 2024-10-30 | 1,360.00 | 1,397.00 | 1,355.00 | 1,375.00 | 1,375.00 | 59,218 |
| 2024-10-29 | 1,365.00 | 1,368.00 | 1,338.00 | 1,365.00 | 1,365.00 | 59,467 |
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.