HANBIT SOFT Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,065.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 30,630 |
| 2026-10-16 | 1,041.00 | 1,083.00 | 1,034.00 | 1,075.00 | 1,075.00 | 110,451 |
| 2026-10-15 | 1,034.00 | 1,047.00 | 999.00 | 1,041.00 | 1,041.00 | 65,464 |
| 2026-10-14 | 1,010.00 | 1,052.00 | 1,010.00 | 1,040.00 | 1,040.00 | 79,892 |
| 2026-10-13 | 1,050.00 | 1,059.00 | 1,010.00 | 1,034.00 | 1,034.00 | 77,420 |
| 2026-10-12 | 1,080.00 | 1,089.00 | 1,040.00 | 1,050.00 | 1,050.00 | 38,018 |
| 2026-10-08 | 1,081.00 | 1,094.00 | 1,035.00 | 1,067.00 | 1,067.00 | 25,981 |
| 2026-10-07 | 1,100.00 | 1,110.00 | 1,078.00 | 1,083.00 | 1,083.00 | 24,881 |
| 2026-10-06 | 1,100.00 | 1,122.00 | 1,067.00 | 1,095.00 | 1,095.00 | 67,286 |
| 2026-10-02 | 1,060.00 | 1,150.00 | 1,047.00 | 1,089.00 | 1,089.00 | 96,719 |
| 2026-10-01 | 1,040.00 | 1,060.00 | 1,031.00 | 1,057.00 | 1,057.00 | 100,240 |
| 2026-09-30 | 1,047.00 | 1,060.00 | 1,037.00 | 1,047.00 | 1,047.00 | 20,860 |
| 2026-09-29 | 1,051.00 | 1,060.00 | 1,036.00 | 1,047.00 | 1,047.00 | 24,581 |
| 2026-09-28 | 1,075.00 | 1,076.00 | 1,047.00 | 1,060.00 | 1,060.00 | 43,549 |
| 2026-09-23 | 1,059.00 | 1,065.00 | 1,032.00 | 1,054.00 | 1,054.00 | 42,291 |
| 2026-09-22 | 1,066.00 | 1,066.00 | 1,031.00 | 1,051.00 | 1,051.00 | 41,586 |
| 2026-09-21 | 1,074.00 | 1,077.00 | 1,036.00 | 1,070.00 | 1,070.00 | 56,647 |
| 2026-09-18 | 1,070.00 | 1,087.00 | 1,055.00 | 1,078.00 | 1,078.00 | 64,504 |
| 2026-09-17 | 1,081.00 | 1,091.00 | 1,040.00 | 1,086.00 | 1,086.00 | 79,461 |
| 2026-09-16 | 1,085.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 35,559 |
| 2026-09-15 | 1,086.00 | 1,109.00 | 1,032.00 | 1,089.00 | 1,089.00 | 37,165 |
| 2026-09-14 | 1,086.00 | 1,105.00 | 1,067.00 | 1,088.00 | 1,088.00 | 36,180 |
| 2026-09-11 | 1,074.00 | 1,090.00 | 1,055.00 | 1,086.00 | 1,086.00 | 29,523 |
| 2026-09-10 | 1,078.00 | 1,106.00 | 1,030.00 | 1,087.00 | 1,087.00 | 25,478 |
| 2026-09-09 | 1,090.00 | 1,129.00 | 1,065.00 | 1,087.00 | 1,087.00 | 32,111 |
| 2026-09-08 | 1,095.00 | 1,121.00 | 1,073.00 | 1,099.00 | 1,099.00 | 31,859 |
| 2026-09-07 | 1,075.00 | 1,127.00 | 1,030.00 | 1,095.00 | 1,095.00 | 124,206 |
| 2026-09-04 | 1,056.00 | 1,091.00 | 1,043.00 | 1,075.00 | 1,075.00 | 26,672 |
| 2026-09-03 | 1,091.00 | 1,100.00 | 1,037.00 | 1,067.00 | 1,067.00 | 118,222 |
| 2026-09-02 | 1,105.00 | 1,105.00 | 1,039.00 | 1,091.00 | 1,091.00 | 157,646 |
| 2026-09-01 | 996.00 | 1,111.00 | 970.00 | 1,107.00 | 1,107.00 | 524,008 |
| 2026-08-31 | 932.00 | 999.00 | 916.00 | 996.00 | 996.00 | 147,796 |
| 2026-08-28 | 937.00 | 938.00 | 916.00 | 932.00 | 932.00 | 85,430 |
| 2026-08-27 | 933.00 | 944.00 | 915.00 | 934.00 | 934.00 | 119,189 |
| 2026-08-26 | 940.00 | 942.00 | 917.00 | 942.00 | 942.00 | 52,811 |
| 2026-08-25 | 931.00 | 944.00 | 900.00 | 940.00 | 940.00 | 74,751 |
| 2026-08-24 | 941.00 | 979.00 | 923.00 | 931.00 | 931.00 | 52,003 |
| 2026-08-21 | 935.00 | 960.00 | 915.00 | 938.00 | 938.00 | 97,676 |
| 2026-08-20 | 931.00 | 936.00 | 905.00 | 935.00 | 935.00 | 183,081 |
| 2026-08-19 | 911.00 | 948.00 | 911.00 | 925.00 | 925.00 | 89,775 |
| 2026-08-18 | 1,000.00 | 1,025.00 | 904.00 | 950.00 | 950.00 | 365,695 |
| 2026-08-14 | 1,055.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | 66,080 |
| 2026-08-13 | 1,067.00 | 1,075.00 | 1,020.00 | 1,055.00 | 1,055.00 | 74,537 |
| 2026-08-12 | 1,062.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,068.00 | 106,195 |
| 2026-08-11 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,062.00 | 65,658 |
| 2026-08-10 | 1,025.00 | 1,050.00 | 1,024.00 | 1,048.00 | 1,048.00 | 62,124 |
| 2026-08-07 | 1,022.00 | 1,034.00 | 1,002.00 | 1,025.00 | 1,025.00 | 45,696 |
| 2026-08-06 | 1,016.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 41,166 |
| 2026-08-05 | 1,023.00 | 1,048.00 | 1,000.00 | 1,010.00 | 1,010.00 | 100,029 |
| 2026-08-04 | 1,010.00 | 1,049.00 | 983.00 | 1,023.00 | 1,023.00 | 122,958 |
| 2026-08-03 | 975.00 | 1,022.00 | 970.00 | 1,005.00 | 1,005.00 | 109,698 |
| 2026-07-31 | 918.00 | 975.00 | 903.00 | 975.00 | 975.00 | 78,313 |
| 2026-07-30 | 882.00 | 950.00 | 882.00 | 903.00 | 903.00 | 79,343 |
| 2026-07-29 | 959.00 | 967.00 | 823.00 | 882.00 | 882.00 | 287,789 |
| 2026-07-28 | 997.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | 153,133 |
| 2026-07-27 | 989.00 | 1,005.00 | 987.00 | 997.00 | 997.00 | 80,675 |
| 2026-07-24 | 1,012.00 | 1,014.00 | 981.00 | 981.00 | 981.00 | 116,773 |
| 2026-07-23 | 1,015.00 | 1,017.00 | 998.00 | 1,012.00 | 1,012.00 | 100,580 |
| 2026-07-22 | 1,041.00 | 1,080.00 | 992.00 | 1,008.00 | 1,008.00 | 243,860 |
| 2026-07-21 | 1,040.00 | 1,043.00 | 1,003.00 | 1,041.00 | 1,041.00 | 61,050 |
Page 1 of 21 · 1,223 trading daysOlder →
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.