Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-30 | 474.00 | 483.00 | 430.00 | 455.00 | 2,275.00 | 32,424 |
| 2026-06-29 | 426.00 | 499.00 | 426.00 | 474.00 | 2,370.00 | 48,394 |
| 2026-06-26 | 489.00 | 489.00 | 410.00 | 430.00 | 2,150.00 | 58,576 |
| 2026-06-25 | 498.00 | 550.00 | 475.00 | 489.00 | 2,445.00 | 47,458 |
| 2026-06-24 | 505.00 | 529.00 | 480.00 | 499.00 | 2,495.00 | 24,418 |
| 2026-06-23 | 533.00 | 548.00 | 500.00 | 505.00 | 2,525.00 | 42,675 |
| 2026-06-22 | 586.00 | 586.00 | 530.00 | 537.00 | 2,685.00 | 62,493 |
| 2026-06-19 | 622.00 | 624.00 | 583.00 | 586.00 | 2,930.00 | 30,764 |
| 2026-06-18 | 623.00 | 625.00 | 603.00 | 619.00 | 3,095.00 | 29,931 |
| 2026-06-17 | 660.00 | 661.00 | 615.00 | 618.00 | 3,090.00 | 55,989 |
| 2026-06-16 | 620.00 | 757.00 | 620.00 | 657.00 | 3,285.00 | 452,004 |
| 2026-06-15 | 670.00 | 689.00 | 617.00 | 617.00 | 3,085.00 | 32,636 |
| 2026-06-12 | 617.00 | 687.00 | 617.00 | 670.00 | 3,350.00 | 83,557 |
| 2026-06-11 | 632.00 | 632.00 | 580.00 | 618.00 | 3,090.00 | 30,694 |
| 2026-06-10 | 640.00 | 656.00 | 610.00 | 632.00 | 3,160.00 | 25,718 |
| 2026-06-09 | 600.00 | 661.00 | 600.00 | 643.00 | 3,215.00 | 44,255 |
| 2026-06-08 | 654.00 | 654.00 | 589.00 | 600.00 | 3,000.00 | 48,929 |
| 2026-06-05 | 657.00 | 660.00 | 630.00 | 660.00 | 3,300.00 | 26,187 |
| 2026-06-04 | 664.00 | 679.00 | 643.00 | 657.00 | 3,285.00 | 52,687 |
| 2026-06-02 | 654.00 | 690.00 | 633.00 | 663.00 | 3,315.00 | 77,166 |
| 2026-06-01 | 709.00 | 718.00 | 639.00 | 654.00 | 3,270.00 | 90,138 |
| 2026-05-29 | 687.00 | 755.00 | 674.00 | 709.00 | 3,545.00 | 225,075 |
| 2026-05-28 | 690.00 | 716.00 | 669.00 | 687.00 | 3,435.00 | 69,476 |
| 2026-05-27 | 737.00 | 737.00 | 670.00 | 690.00 | 3,450.00 | 144,231 |
| 2026-05-26 | 740.00 | 759.00 | 693.00 | 724.00 | 3,620.00 | 213,472 |
| 2026-05-22 | 804.00 | 873.00 | 723.00 | 737.00 | 3,685.00 | 1,081,688 |
| 2026-05-21 | 987.00 | 1,026.00 | 985.00 | 1,000.00 | 5,000.00 | 29,188 |
| 2026-05-20 | 1,014.00 | 1,048.00 | 979.00 | 985.00 | 4,925.00 | 48,970 |
| 2026-05-19 | 1,029.00 | 1,085.00 | 1,015.00 | 1,023.00 | 5,115.00 | 27,103 |
| 2026-05-18 | 1,067.00 | 1,067.00 | 1,001.00 | 1,029.00 | 5,145.00 | 33,556 |
| 2026-05-15 | 1,150.00 | 1,150.00 | 1,037.00 | 1,042.00 | 5,210.00 | 37,388 |
| 2026-05-14 | 1,102.00 | 1,134.00 | 1,047.00 | 1,099.00 | 5,495.00 | 34,307 |
| 2026-05-13 | 1,082.00 | 1,114.00 | 1,040.00 | 1,050.00 | 5,250.00 | 32,814 |
| 2026-05-12 | 1,121.00 | 1,200.00 | 1,068.00 | 1,082.00 | 5,410.00 | 66,030 |
| 2026-05-11 | 1,198.00 | 1,198.00 | 1,111.00 | 1,121.00 | 5,605.00 | 46,358 |
| 2026-05-08 | 1,165.00 | 1,200.00 | 1,153.00 | 1,169.00 | 5,845.00 | 37,071 |
| 2026-05-07 | 1,200.00 | 1,244.00 | 1,155.00 | 1,165.00 | 5,825.00 | 58,364 |
| 2026-05-06 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 6,000.00 | 47,498 |
| 2026-05-04 | 1,300.00 | 1,331.00 | 1,212.00 | 1,241.00 | 6,205.00 | 65,368 |
| 2026-04-30 | 1,234.00 | 1,491.00 | 1,223.00 | 1,285.00 | 6,425.00 | 467,267 |
| 2026-04-29 | 1,248.00 | 1,263.00 | 1,210.00 | 1,222.00 | 6,110.00 | 20,406 |
| 2026-04-28 | 1,286.00 | 1,297.00 | 1,231.00 | 1,248.00 | 6,240.00 | 31,622 |
| 2026-04-27 | 1,245.00 | 1,279.00 | 1,232.00 | 1,247.00 | 6,235.00 | 18,631 |
| 2026-04-24 | 1,255.00 | 1,255.00 | 1,228.00 | 1,245.00 | 6,225.00 | 14,425 |
| 2026-04-23 | 1,265.00 | 1,333.00 | 1,219.00 | 1,237.00 | 6,185.00 | 49,127 |
| 2026-04-22 | 1,276.00 | 1,276.00 | 1,190.00 | 1,265.00 | 6,325.00 | 20,248 |
| 2026-04-21 | 1,296.00 | 1,325.00 | 1,251.00 | 1,276.00 | 6,380.00 | 31,727 |
| 2026-04-20 | 1,304.00 | 1,327.00 | 1,285.00 | 1,301.00 | 6,505.00 | 23,486 |
| 2026-04-17 | 1,340.00 | 1,370.00 | 1,287.00 | 1,304.00 | 6,520.00 | 43,432 |
| 2026-04-16 | 1,340.00 | 1,373.00 | 1,280.00 | 1,340.00 | 6,700.00 | 129,195 |
| 2026-04-15 | 1,254.00 | 1,343.00 | 1,240.00 | 1,272.00 | 6,360.00 | 74,137 |
| 2026-04-14 | 1,210.00 | 1,280.00 | 1,197.00 | 1,238.00 | 6,190.00 | 55,329 |
| 2026-04-13 | 1,153.00 | 1,287.00 | 1,130.00 | 1,203.00 | 6,015.00 | 138,654 |
| 2026-04-10 | 1,153.00 | 1,174.00 | 1,120.00 | 1,153.00 | 5,765.00 | 48,406 |
| 2026-04-09 | 1,190.00 | 1,190.00 | 1,129.00 | 1,153.00 | 5,765.00 | 23,141 |
| 2026-04-08 | 1,124.00 | 1,198.00 | 1,124.00 | 1,190.00 | 5,950.00 | 53,749 |
| 2026-04-07 | 1,119.00 | 1,151.00 | 1,100.00 | 1,122.00 | 5,610.00 | 15,327 |
| 2026-04-06 | 1,158.00 | 1,158.00 | 1,109.00 | 1,120.00 | 5,600.00 | 17,728 |
| 2026-04-03 | 1,100.00 | 1,120.00 | 1,077.00 | 1,120.00 | 5,600.00 | 26,013 |
| 2026-04-02 | 1,169.00 | 1,172.00 | 1,081.00 | 1,084.00 | 5,420.00 | 28,156 |
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.