HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,327.00 | 1,366.00 | 1,327.00 | 1,365.00 | 1,365.00 | 84,106 |
| 2024-10-25 | 1,341.00 | 1,375.00 | 1,310.00 | 1,327.00 | 1,327.00 | 73,029 |
| 2024-10-24 | 1,353.00 | 1,367.00 | 1,337.00 | 1,349.00 | 1,349.00 | 60,487 |
| 2024-10-23 | 1,350.00 | 1,372.00 | 1,335.00 | 1,367.00 | 1,367.00 | 106,206 |
| 2024-10-22 | 1,389.00 | 1,403.00 | 1,337.00 | 1,350.00 | 1,350.00 | 86,125 |
| 2024-10-21 | 1,449.00 | 1,449.00 | 1,389.00 | 1,389.00 | 1,389.00 | 137,396 |
| 2024-10-18 | 1,486.00 | 1,495.00 | 1,414.00 | 1,414.00 | 1,414.00 | 130,979 |
| 2024-10-17 | 1,490.00 | 1,501.00 | 1,461.00 | 1,486.00 | 1,486.00 | 70,732 |
| 2024-10-16 | 1,511.00 | 1,516.00 | 1,465.00 | 1,490.00 | 1,490.00 | 82,965 |
| 2024-10-15 | 1,500.00 | 1,530.00 | 1,492.00 | 1,510.00 | 1,510.00 | 156,935 |
| 2024-10-14 | 1,450.00 | 1,580.00 | 1,450.00 | 1,499.00 | 1,499.00 | 407,925 |
| 2024-10-11 | 1,450.00 | 1,456.00 | 1,410.00 | 1,450.00 | 1,450.00 | 143,908 |
| 2024-10-10 | 1,455.00 | 1,455.00 | 1,419.00 | 1,430.00 | 1,430.00 | 121,026 |
| 2024-10-08 | 1,440.00 | 1,454.00 | 1,424.00 | 1,443.00 | 1,443.00 | 92,147 |
| 2024-10-07 | 1,460.00 | 1,475.00 | 1,430.00 | 1,440.00 | 1,440.00 | 143,525 |
| 2024-10-04 | 1,482.00 | 1,515.00 | 1,453.00 | 1,470.00 | 1,470.00 | 111,732 |
| 2024-10-02 | 1,485.00 | 1,513.00 | 1,482.00 | 1,482.00 | 1,482.00 | 163,261 |
| 2024-09-30 | 1,559.00 | 1,575.00 | 1,521.00 | 1,539.00 | 1,539.00 | 121,238 |
| 2024-09-27 | 1,535.00 | 1,580.00 | 1,532.00 | 1,559.00 | 1,559.00 | 229,726 |
| 2024-09-26 | 1,579.00 | 1,590.00 | 1,550.00 | 1,550.00 | 1,550.00 | 254,416 |
| 2024-09-25 | 1,535.00 | 1,587.00 | 1,526.00 | 1,565.00 | 1,565.00 | 236,518 |
| 2024-09-24 | 1,585.00 | 1,645.00 | 1,518.00 | 1,535.00 | 1,535.00 | 539,706 |
| 2024-09-23 | 1,590.00 | 1,590.00 | 1,505.00 | 1,528.00 | 1,528.00 | 285,377 |
| 2024-09-20 | 1,614.00 | 1,651.00 | 1,575.00 | 1,591.00 | 1,591.00 | 421,327 |
| 2024-09-19 | 1,660.00 | 1,683.00 | 1,510.00 | 1,547.00 | 1,547.00 | 532,223 |
| 2024-09-13 | 1,747.00 | 1,780.00 | 1,690.00 | 1,690.00 | 1,690.00 | 558,326 |
| 2024-09-12 | 1,663.00 | 1,708.00 | 1,650.00 | 1,708.00 | 1,708.00 | 286,426 |
| 2024-09-11 | 1,638.00 | 1,684.00 | 1,603.00 | 1,640.00 | 1,640.00 | 244,175 |
| 2024-09-10 | 1,710.00 | 1,789.00 | 1,612.00 | 1,637.00 | 1,637.00 | 821,426 |
| 2024-09-09 | 1,635.00 | 1,706.00 | 1,530.00 | 1,682.00 | 1,682.00 | 437,260 |
| 2024-09-06 | 1,849.00 | 1,849.00 | 1,640.00 | 1,689.00 | 1,689.00 | 899,540 |
| 2024-09-05 | 2,060.00 | 2,070.00 | 1,811.00 | 1,833.00 | 1,833.00 | 1,201,165 |
| 2024-09-04 | 1,985.00 | 2,075.00 | 1,931.00 | 1,979.00 | 1,979.00 | 1,038,801 |
| 2024-09-03 | 2,295.00 | 2,295.00 | 2,005.00 | 2,090.00 | 2,090.00 | 2,316,903 |
| 2024-09-02 | 2,400.00 | 2,435.00 | 2,215.00 | 2,305.00 | 2,305.00 | 1,278,422 |
| 2024-08-30 | 2,650.00 | 2,665.00 | 2,320.00 | 2,340.00 | 2,340.00 | 2,361,337 |
| 2024-08-29 | 2,580.00 | 2,940.00 | 2,445.00 | 2,585.00 | 2,585.00 | 9,717,049 |
| 2024-08-28 | 2,975.00 | 2,975.00 | 2,545.00 | 2,580.00 | 2,580.00 | 21,345,480 |
| 2024-08-27 | 2,080.00 | 2,290.00 | 2,050.00 | 2,290.00 | 2,290.00 | 1,626,164 |
| 2024-08-26 | 1,631.00 | 1,776.00 | 1,631.00 | 1,762.00 | 1,762.00 | 482,120 |
| 2024-08-23 | 1,562.00 | 1,630.00 | 1,533.00 | 1,630.00 | 1,630.00 | 145,461 |
| 2024-08-22 | 1,504.00 | 1,561.00 | 1,490.00 | 1,561.00 | 1,561.00 | 151,634 |
| 2024-08-21 | 1,485.00 | 1,519.00 | 1,466.00 | 1,504.00 | 1,504.00 | 106,255 |
| 2024-08-20 | 1,469.00 | 1,496.00 | 1,469.00 | 1,485.00 | 1,485.00 | 52,975 |
| 2024-08-19 | 1,429.00 | 1,479.00 | 1,416.00 | 1,469.00 | 1,469.00 | 118,506 |
| 2024-08-16 | 1,400.00 | 1,430.00 | 1,380.00 | 1,428.00 | 1,428.00 | 57,753 |
| 2024-08-14 | 1,355.00 | 1,375.00 | 1,339.00 | 1,373.00 | 1,373.00 | 24,940 |
| 2024-08-13 | 1,319.00 | 1,356.00 | 1,319.00 | 1,355.00 | 1,355.00 | 69,465 |
| 2024-08-12 | 1,305.00 | 1,330.00 | 1,305.00 | 1,319.00 | 1,319.00 | 12,178 |
| 2024-08-09 | 1,261.00 | 1,305.00 | 1,261.00 | 1,290.00 | 1,290.00 | 26,143 |
| 2024-08-08 | 1,289.00 | 1,296.00 | 1,242.00 | 1,276.00 | 1,276.00 | 33,207 |
| 2024-08-07 | 1,237.00 | 1,306.00 | 1,221.00 | 1,289.00 | 1,289.00 | 59,287 |
| 2024-08-06 | 1,169.00 | 1,250.00 | 1,169.00 | 1,239.00 | 1,239.00 | 105,376 |
| 2024-08-05 | 1,386.00 | 1,386.00 | 1,169.00 | 1,169.00 | 1,169.00 | 141,774 |
| 2024-08-02 | 1,395.00 | 1,395.00 | 1,373.00 | 1,387.00 | 1,387.00 | 41,081 |
| 2024-08-01 | 1,382.00 | 1,400.00 | 1,376.00 | 1,395.00 | 1,395.00 | 52,701 |
| 2024-07-31 | 1,381.00 | 1,413.00 | 1,350.00 | 1,383.00 | 1,383.00 | 67,353 |
| 2024-07-30 | 1,469.00 | 1,470.00 | 1,385.00 | 1,427.00 | 1,427.00 | 48,122 |
| 2024-07-29 | 1,435.00 | 1,435.00 | 1,423.00 | 1,432.00 | 1,432.00 | 23,266 |
| 2024-07-26 | 1,445.00 | 1,445.00 | 1,424.00 | 1,436.00 | 1,436.00 | 30,539 |
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.