Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 1,335.00 | 1,354.00 | 1,330.00 | 1,349.00 | 6,745.00 | 16,883 |
| 2024-07-05 | 1,337.00 | 1,350.00 | 1,327.00 | 1,334.00 | 6,670.00 | 19,931 |
| 2024-07-04 | 1,349.00 | 1,360.00 | 1,320.00 | 1,337.00 | 6,685.00 | 16,022 |
| 2024-07-03 | 1,318.00 | 1,350.00 | 1,300.00 | 1,350.00 | 6,750.00 | 38,918 |
| 2024-07-02 | 1,350.00 | 1,356.00 | 1,310.00 | 1,328.00 | 6,640.00 | 30,600 |
| 2024-07-01 | 1,370.00 | 1,379.00 | 1,351.00 | 1,361.00 | 6,805.00 | 23,589 |
| 2024-06-28 | 1,364.00 | 1,394.00 | 1,342.00 | 1,370.00 | 6,850.00 | 21,285 |
| 2024-06-27 | 1,370.00 | 1,380.00 | 1,335.00 | 1,347.00 | 6,735.00 | 24,732 |
| 2024-06-26 | 1,361.00 | 1,399.00 | 1,355.00 | 1,370.00 | 6,850.00 | 12,713 |
| 2024-06-25 | 1,350.00 | 1,374.00 | 1,329.00 | 1,361.00 | 6,805.00 | 27,515 |
| 2024-06-24 | 1,350.00 | 1,372.00 | 1,340.00 | 1,350.00 | 6,750.00 | 30,079 |
| 2024-06-21 | 1,395.00 | 1,395.00 | 1,367.00 | 1,374.00 | 6,870.00 | 21,141 |
| 2024-06-20 | 1,418.00 | 1,430.00 | 1,385.00 | 1,387.00 | 6,935.00 | 41,945 |
| 2024-06-19 | 1,398.00 | 1,425.00 | 1,398.00 | 1,418.00 | 7,090.00 | 18,596 |
| 2024-06-18 | 1,411.00 | 1,425.00 | 1,381.00 | 1,398.00 | 6,990.00 | 26,852 |
| 2024-06-17 | 1,400.00 | 1,420.00 | 1,383.00 | 1,384.00 | 6,920.00 | 30,597 |
| 2024-06-14 | 1,421.00 | 1,443.00 | 1,407.00 | 1,417.00 | 7,085.00 | 29,429 |
| 2024-06-13 | 1,434.00 | 1,485.00 | 1,405.00 | 1,441.00 | 7,205.00 | 42,617 |
| 2024-06-12 | 1,369.00 | 1,486.00 | 1,362.00 | 1,439.00 | 7,195.00 | 91,892 |
| 2024-06-11 | 1,379.00 | 1,385.00 | 1,362.00 | 1,378.00 | 6,890.00 | 36,171 |
| 2024-06-10 | 1,431.00 | 1,431.00 | 1,371.00 | 1,379.00 | 6,895.00 | 52,867 |
| 2024-06-07 | 1,430.00 | 1,446.00 | 1,409.00 | 1,431.00 | 7,155.00 | 44,188 |
| 2024-06-05 | 1,443.00 | 1,523.00 | 1,408.00 | 1,430.00 | 7,150.00 | 120,220 |
| 2024-06-04 | 1,452.00 | 1,480.00 | 1,424.00 | 1,443.00 | 7,215.00 | 45,519 |
| 2024-06-03 | 1,442.00 | 1,469.00 | 1,410.00 | 1,448.00 | 7,240.00 | 74,918 |
| 2024-05-31 | 1,438.00 | 1,482.00 | 1,430.00 | 1,440.00 | 7,200.00 | 60,816 |
| 2024-05-30 | 1,496.00 | 1,510.00 | 1,410.00 | 1,437.00 | 7,185.00 | 92,278 |
| 2024-05-29 | 1,560.00 | 1,578.00 | 1,485.00 | 1,499.00 | 7,495.00 | 88,639 |
| 2024-05-28 | 1,560.00 | 1,601.00 | 1,536.00 | 1,553.00 | 7,765.00 | 73,926 |
| 2024-05-27 | 1,565.00 | 1,600.00 | 1,520.00 | 1,550.00 | 7,750.00 | 87,383 |
| 2024-05-24 | 1,560.00 | 1,643.00 | 1,560.00 | 1,565.00 | 7,825.00 | 128,243 |
| 2024-05-23 | 1,591.00 | 1,616.00 | 1,520.00 | 1,561.00 | 7,805.00 | 75,622 |
| 2024-05-22 | 1,676.00 | 1,685.00 | 1,583.00 | 1,590.00 | 7,950.00 | 147,996 |
| 2024-05-21 | 1,669.00 | 1,744.00 | 1,585.00 | 1,676.00 | 8,380.00 | 267,487 |
| 2024-05-20 | 1,650.00 | 1,670.00 | 1,583.00 | 1,646.00 | 8,230.00 | 150,954 |
| 2024-05-17 | 1,714.00 | 1,714.00 | 1,630.00 | 1,645.00 | 8,225.00 | 159,316 |
| 2024-05-16 | 1,665.00 | 1,817.00 | 1,665.00 | 1,714.00 | 8,570.00 | 431,726 |
| 2024-05-14 | 1,578.00 | 1,730.00 | 1,570.00 | 1,649.00 | 8,245.00 | 401,841 |
| 2024-05-13 | 1,688.00 | 1,691.00 | 1,570.00 | 1,583.00 | 7,915.00 | 235,816 |
| 2024-05-10 | 1,557.00 | 1,793.00 | 1,557.00 | 1,688.00 | 8,440.00 | 1,029,954 |
| 2024-05-09 | 1,514.00 | 1,565.00 | 1,470.00 | 1,557.00 | 7,785.00 | 154,198 |
| 2024-05-08 | 1,487.00 | 1,543.00 | 1,461.00 | 1,517.00 | 7,585.00 | 160,765 |
| 2024-05-07 | 1,404.00 | 1,505.00 | 1,393.00 | 1,463.00 | 7,315.00 | 159,754 |
| 2024-05-03 | 1,315.00 | 1,495.00 | 1,315.00 | 1,404.00 | 7,020.00 | 210,035 |
| 2024-05-02 | 1,307.00 | 1,332.00 | 1,303.00 | 1,315.00 | 6,575.00 | 21,151 |
| 2024-04-30 | 1,343.00 | 1,343.00 | 1,302.00 | 1,307.00 | 6,535.00 | 28,511 |
| 2024-04-29 | 1,297.00 | 1,354.00 | 1,297.00 | 1,342.00 | 6,710.00 | 27,366 |
| 2024-04-26 | 1,310.00 | 1,339.00 | 1,285.00 | 1,301.00 | 6,505.00 | 35,239 |
| 2024-04-25 | 1,341.00 | 1,356.00 | 1,290.00 | 1,306.00 | 6,530.00 | 31,710 |
| 2024-04-24 | 1,293.00 | 1,369.00 | 1,255.00 | 1,340.00 | 6,700.00 | 65,708 |
| 2024-04-23 | 1,294.00 | 1,328.00 | 1,281.00 | 1,281.00 | 6,405.00 | 28,715 |
| 2024-04-22 | 1,311.00 | 1,323.00 | 1,266.00 | 1,294.00 | 6,470.00 | 59,961 |
| 2024-04-19 | 1,408.00 | 1,410.00 | 1,311.00 | 1,325.00 | 6,625.00 | 67,608 |
| 2024-04-18 | 1,391.00 | 1,419.00 | 1,380.00 | 1,407.00 | 7,035.00 | 20,545 |
| 2024-04-17 | 1,405.00 | 1,439.00 | 1,385.00 | 1,391.00 | 6,955.00 | 19,686 |
| 2024-04-16 | 1,453.00 | 1,455.00 | 1,405.00 | 1,405.00 | 7,025.00 | 39,200 |
| 2024-04-15 | 1,397.00 | 1,475.00 | 1,364.00 | 1,455.00 | 7,275.00 | 62,426 |
| 2024-04-12 | 1,363.00 | 1,436.00 | 1,350.00 | 1,411.00 | 7,055.00 | 39,288 |
| 2024-04-11 | 1,391.00 | 1,391.00 | 1,349.00 | 1,360.00 | 6,800.00 | 30,267 |
| 2024-04-09 | 1,410.00 | 1,430.00 | 1,378.00 | 1,391.00 | 6,955.00 | 61,330 |
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.