Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 148780.KQ stock page

Bflysoft Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,945.003,975.003,825.003,940.003,940.0022,236
2026-10-193,810.003,950.003,675.003,945.003,945.0033,095
2026-10-163,635.003,950.003,635.003,815.003,815.0020,595
2026-10-153,605.003,780.003,590.003,635.003,635.0039,511
2026-10-143,830.003,950.003,770.003,865.003,865.0025,706
2026-10-133,550.003,780.003,525.003,770.003,770.0041,091
2026-10-123,920.003,955.003,670.003,715.003,715.0042,877
2026-10-083,985.004,040.003,850.003,920.003,920.0036,912
2026-10-074,075.004,075.003,915.003,990.003,990.0032,514
2026-10-063,985.004,190.003,960.004,015.004,015.0050,118
2026-10-023,905.004,020.003,830.003,980.003,980.0043,190
2026-10-013,880.003,950.003,720.003,860.003,860.0043,694
2026-09-303,815.003,930.003,815.003,890.003,890.0042,581
2026-09-293,840.003,845.003,730.003,815.003,815.0037,948
2026-09-283,800.003,965.003,740.003,840.003,840.0049,994
2026-09-233,860.003,950.003,750.003,755.003,755.0074,410
2026-09-224,050.004,395.003,760.003,920.003,920.00253,234
2026-09-213,925.004,260.003,855.004,025.004,025.00140,511
2026-09-183,810.003,950.003,810.003,870.003,870.0038,316
2026-09-173,755.003,890.003,680.003,870.003,870.0052,898
2026-09-163,850.003,850.003,700.003,715.003,715.0040,528
2026-09-153,780.003,890.003,680.003,815.003,815.0040,971
2026-09-143,805.003,845.003,635.003,805.003,805.0052,325
2026-09-113,905.003,935.003,800.003,805.003,805.0031,611
2026-09-103,900.004,062.003,790.003,860.003,860.0081,499
2026-09-093,770.003,935.003,770.003,900.003,900.0090,135
2026-09-083,760.003,940.003,690.003,770.003,770.0073,516
2026-09-073,800.003,800.003,585.003,765.003,765.0078,477
2026-09-043,775.003,800.003,645.003,770.003,770.00113,794
2026-09-033,595.004,180.003,520.003,745.003,745.00566,487
2026-09-023,545.003,685.003,230.003,595.003,595.00144,058
2026-09-013,785.003,785.003,470.003,580.003,580.00145,142
2026-08-313,425.003,725.003,355.003,675.003,675.00173,517
2026-08-283,375.003,750.003,375.003,425.003,425.00186,065
2026-08-273,455.003,600.003,370.003,370.003,370.00162,982
2026-08-263,515.003,685.003,315.003,435.003,435.00227,907
2026-08-253,325.003,380.003,070.003,355.003,355.00182,933
2026-08-243,795.003,865.003,255.003,315.003,315.00419,319
2026-08-213,720.004,200.003,650.003,780.003,780.00870,194
2026-08-203,805.003,950.003,645.003,645.003,645.00216,355
2026-08-193,860.004,065.003,640.003,720.003,720.00383,517
2026-08-184,160.004,385.003,900.003,980.003,980.00487,754
2026-08-144,460.004,540.004,045.004,170.004,170.00603,295
2026-08-134,505.004,795.004,310.004,380.004,380.001,075,085
2026-08-124,860.005,350.004,470.004,480.004,480.002,093,781
2026-08-114,240.005,640.003,765.004,930.004,930.007,917,877
2026-08-104,905.005,070.004,290.004,345.004,345.002,619,108
2026-08-075,530.006,420.004,195.004,450.004,450.007,607,975
2026-08-064,780.005,050.004,550.005,050.005,050.00325,548
2026-08-053,305.003,885.003,305.003,885.003,885.001,459,872
2026-08-042,300.002,990.002,280.002,990.002,990.00136,017
Page 1 of 1 · 51 trading days

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.