Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 1,421.00 | 1,427.00 | 1,364.00 | 1,410.00 | 7,050.00 | 89,829 |
| 2024-04-05 | 1,424.00 | 1,431.00 | 1,397.00 | 1,427.00 | 7,135.00 | 30,701 |
| 2024-04-04 | 1,421.00 | 1,448.00 | 1,415.00 | 1,431.00 | 7,155.00 | 34,226 |
| 2024-04-03 | 1,507.00 | 1,507.00 | 1,417.00 | 1,421.00 | 7,105.00 | 68,884 |
| 2024-04-02 | 1,550.00 | 1,553.00 | 1,492.00 | 1,514.00 | 7,570.00 | 102,367 |
| 2024-04-01 | 1,425.00 | 1,550.00 | 1,425.00 | 1,536.00 | 7,680.00 | 130,581 |
| 2024-03-29 | 1,419.00 | 1,439.00 | 1,390.00 | 1,425.00 | 7,125.00 | 42,966 |
| 2024-03-28 | 1,443.00 | 1,451.00 | 1,350.00 | 1,419.00 | 7,095.00 | 32,867 |
| 2024-03-27 | 1,445.00 | 1,457.00 | 1,409.00 | 1,443.00 | 7,215.00 | 55,038 |
| 2024-03-26 | 1,450.00 | 1,485.00 | 1,441.00 | 1,445.00 | 7,225.00 | 34,713 |
| 2024-03-25 | 1,475.00 | 1,477.00 | 1,430.00 | 1,450.00 | 7,250.00 | 28,424 |
| 2024-03-22 | 1,519.00 | 1,519.00 | 1,451.00 | 1,477.00 | 7,385.00 | 28,068 |
| 2024-03-21 | 1,464.00 | 1,508.00 | 1,450.00 | 1,480.00 | 7,400.00 | 52,048 |
| 2024-03-20 | 1,455.00 | 1,477.00 | 1,415.00 | 1,433.00 | 7,165.00 | 74,101 |
| 2024-03-19 | 1,540.00 | 1,548.00 | 1,447.00 | 1,461.00 | 7,305.00 | 89,565 |
| 2024-03-18 | 1,499.00 | 1,530.00 | 1,499.00 | 1,529.00 | 7,645.00 | 41,474 |
| 2024-03-15 | 1,496.00 | 1,530.00 | 1,483.00 | 1,499.00 | 7,495.00 | 43,897 |
| 2024-03-14 | 1,525.00 | 1,536.00 | 1,480.00 | 1,512.00 | 7,560.00 | 45,089 |
| 2024-03-13 | 1,475.00 | 1,560.00 | 1,462.00 | 1,525.00 | 7,625.00 | 101,600 |
| 2024-03-12 | 1,496.00 | 1,527.00 | 1,450.00 | 1,470.00 | 7,350.00 | 102,291 |
| 2024-03-11 | 1,540.00 | 1,540.00 | 1,487.00 | 1,487.00 | 7,435.00 | 107,175 |
| 2024-03-08 | 1,532.00 | 1,566.00 | 1,527.00 | 1,555.00 | 7,775.00 | 73,069 |
| 2024-03-07 | 1,592.00 | 1,614.00 | 1,521.00 | 1,532.00 | 7,660.00 | 130,435 |
| 2024-03-06 | 1,595.00 | 1,622.00 | 1,560.00 | 1,606.00 | 8,030.00 | 69,681 |
| 2024-03-05 | 1,655.00 | 1,655.00 | 1,597.00 | 1,610.00 | 8,050.00 | 122,270 |
| 2024-03-04 | 1,665.00 | 1,694.00 | 1,651.00 | 1,661.00 | 8,305.00 | 97,912 |
| 2024-02-29 | 1,671.00 | 1,715.00 | 1,628.00 | 1,659.00 | 8,295.00 | 123,873 |
| 2024-02-28 | 1,726.00 | 1,769.00 | 1,660.00 | 1,670.00 | 8,350.00 | 158,042 |
| 2024-02-27 | 1,779.00 | 1,779.00 | 1,630.00 | 1,759.00 | 8,795.00 | 220,068 |
| 2024-02-26 | 1,739.00 | 1,847.00 | 1,726.00 | 1,800.00 | 9,000.00 | 656,413 |
| 2024-02-23 | 1,730.00 | 1,776.00 | 1,651.00 | 1,653.00 | 8,265.00 | 191,460 |
| 2024-02-22 | 1,770.00 | 1,812.00 | 1,677.00 | 1,710.00 | 8,550.00 | 369,470 |
| 2024-02-21 | 1,979.00 | 1,979.00 | 1,770.00 | 1,770.00 | 8,850.00 | 760,314 |
| 2024-02-20 | 1,820.00 | 1,996.00 | 1,799.00 | 1,982.00 | 9,910.00 | 812,209 |
| 2024-02-19 | 1,632.00 | 1,900.00 | 1,587.00 | 1,830.00 | 9,150.00 | 1,189,537 |
| 2024-02-16 | 1,531.00 | 1,630.00 | 1,514.00 | 1,630.00 | 8,150.00 | 216,089 |
| 2024-02-15 | 1,582.00 | 1,582.00 | 1,512.00 | 1,530.00 | 7,650.00 | 186,231 |
| 2024-02-14 | 1,491.00 | 1,582.00 | 1,450.00 | 1,582.00 | 7,910.00 | 181,343 |
| 2024-02-13 | 1,445.00 | 1,528.00 | 1,435.00 | 1,520.00 | 7,600.00 | 212,993 |
| 2024-02-08 | 1,429.00 | 1,496.00 | 1,411.00 | 1,445.00 | 7,225.00 | 149,870 |
| 2024-02-07 | 1,495.00 | 1,509.00 | 1,410.00 | 1,429.00 | 7,145.00 | 217,793 |
| 2024-02-06 | 1,535.00 | 1,544.00 | 1,403.00 | 1,509.00 | 7,545.00 | 363,222 |
| 2024-02-05 | 1,405.00 | 1,803.00 | 1,405.00 | 1,560.00 | 7,800.00 | 2,560,406 |
| 2024-02-02 | 1,430.00 | 1,494.00 | 1,375.00 | 1,387.00 | 6,935.00 | 164,207 |
| 2024-02-01 | 1,481.00 | 1,509.00 | 1,407.00 | 1,430.00 | 7,150.00 | 140,128 |
| 2024-01-31 | 1,621.00 | 1,705.00 | 1,485.00 | 1,485.00 | 7,425.00 | 389,517 |
| 2024-01-30 | 1,634.00 | 1,657.00 | 1,511.00 | 1,625.00 | 8,125.00 | 277,069 |
| 2024-01-29 | 1,788.00 | 1,788.00 | 1,500.00 | 1,634.00 | 8,170.00 | 380,672 |
| 2024-01-26 | 1,774.00 | 1,899.00 | 1,710.00 | 1,806.00 | 9,030.00 | 476,187 |
| 2024-01-25 | 1,893.00 | 1,916.00 | 1,760.00 | 1,774.00 | 8,870.00 | 437,430 |
| 2024-01-24 | 2,140.00 | 2,180.00 | 1,882.00 | 1,929.00 | 9,645.00 | 691,302 |
| 2024-01-23 | 1,940.00 | 2,165.00 | 1,858.00 | 2,085.00 | 10,425.00 | 2,167,224 |
| 2024-01-22 | 1,547.00 | 1,979.00 | 1,547.00 | 1,979.00 | 9,895.00 | 2,687,396 |
| 2024-01-19 | 1,464.00 | 1,635.00 | 1,464.00 | 1,523.00 | 7,615.00 | 540,102 |
| 2024-01-18 | 1,392.00 | 1,487.00 | 1,376.00 | 1,460.00 | 7,300.00 | 234,318 |
| 2024-01-17 | 1,396.00 | 1,426.00 | 1,352.00 | 1,396.00 | 6,980.00 | 113,727 |
| 2024-01-16 | 1,443.00 | 1,443.00 | 1,361.00 | 1,396.00 | 6,980.00 | 103,973 |
| 2024-01-15 | 1,421.00 | 1,509.00 | 1,392.00 | 1,452.00 | 7,260.00 | 149,081 |
| 2024-01-12 | 1,505.00 | 1,515.00 | 1,414.00 | 1,425.00 | 7,125.00 | 159,390 |
| 2024-01-11 | 1,537.00 | 1,626.00 | 1,485.00 | 1,515.00 | 7,575.00 | 279,653 |
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.