Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-01 | 1,090.00 | 1,164.00 | 1,090.00 | 1,159.00 | 5,795.00 | 29,842 |
| 2026-03-31 | 1,113.00 | 1,150.00 | 1,090.00 | 1,090.00 | 5,450.00 | 25,008 |
| 2026-03-30 | 1,138.00 | 1,138.00 | 1,087.00 | 1,111.00 | 5,555.00 | 18,325 |
| 2026-03-27 | 1,076.00 | 1,155.00 | 1,076.00 | 1,138.00 | 5,690.00 | 18,452 |
| 2026-03-26 | 1,188.00 | 1,188.00 | 1,144.00 | 1,148.00 | 5,740.00 | 17,557 |
| 2026-03-25 | 1,170.00 | 1,180.00 | 1,137.00 | 1,162.00 | 5,810.00 | 16,573 |
| 2026-03-24 | 1,140.00 | 1,176.00 | 1,120.00 | 1,134.00 | 5,670.00 | 19,056 |
| 2026-03-23 | 1,245.00 | 1,247.00 | 1,124.00 | 1,132.00 | 5,660.00 | 23,311 |
| 2026-03-20 | 1,162.00 | 1,189.00 | 1,150.00 | 1,185.00 | 5,925.00 | 17,760 |
| 2026-03-19 | 1,184.00 | 1,184.00 | 1,157.00 | 1,162.00 | 5,810.00 | 25,692 |
| 2026-03-18 | 1,184.00 | 1,204.00 | 1,171.00 | 1,196.00 | 5,980.00 | 34,914 |
| 2026-03-17 | 1,180.00 | 1,209.00 | 1,168.00 | 1,184.00 | 5,920.00 | 28,032 |
| 2026-03-16 | 1,232.00 | 1,233.00 | 1,155.00 | 1,180.00 | 5,900.00 | 34,901 |
| 2026-03-13 | 1,195.00 | 1,228.00 | 1,130.00 | 1,206.00 | 6,030.00 | 51,385 |
| 2026-03-12 | 1,159.00 | 1,201.00 | 1,145.00 | 1,195.00 | 5,975.00 | 30,813 |
| 2026-03-11 | 1,159.00 | 1,200.00 | 1,149.00 | 1,164.00 | 5,820.00 | 48,073 |
| 2026-03-10 | 1,110.00 | 1,172.00 | 1,100.00 | 1,159.00 | 5,795.00 | 88,910 |
| 2026-03-09 | 1,192.00 | 1,192.00 | 1,049.00 | 1,095.00 | 5,475.00 | 58,244 |
| 2026-03-06 | 1,232.00 | 1,243.00 | 1,130.00 | 1,212.00 | 6,060.00 | 52,859 |
| 2026-03-05 | 1,197.00 | 1,249.00 | 1,100.00 | 1,232.00 | 6,160.00 | 70,250 |
| 2026-03-04 | 1,230.00 | 1,231.00 | 1,000.00 | 1,060.00 | 5,300.00 | 98,499 |
| 2026-03-03 | 1,324.00 | 1,324.00 | 1,235.00 | 1,236.00 | 6,180.00 | 66,124 |
| 2026-02-27 | 1,368.00 | 1,376.00 | 1,330.00 | 1,331.00 | 6,655.00 | 45,712 |
| 2026-02-26 | 1,368.00 | 1,410.00 | 1,360.00 | 1,376.00 | 6,880.00 | 57,604 |
| 2026-02-25 | 1,441.00 | 1,441.00 | 1,360.00 | 1,367.00 | 6,835.00 | 95,771 |
| 2026-02-24 | 1,446.00 | 1,463.00 | 1,400.00 | 1,415.00 | 7,075.00 | 64,715 |
| 2026-02-23 | 1,458.00 | 1,475.00 | 1,438.00 | 1,446.00 | 7,230.00 | 52,167 |
| 2026-02-20 | 1,479.00 | 1,479.00 | 1,438.00 | 1,459.00 | 7,295.00 | 71,243 |
| 2026-02-19 | 1,490.00 | 1,509.00 | 1,442.00 | 1,479.00 | 7,395.00 | 91,038 |
| 2026-02-13 | 1,551.00 | 1,603.00 | 1,490.00 | 1,490.00 | 7,450.00 | 92,098 |
| 2026-02-12 | 1,562.00 | 1,577.00 | 1,526.00 | 1,550.00 | 7,750.00 | 77,366 |
| 2026-02-11 | 1,601.00 | 1,601.00 | 1,538.00 | 1,563.00 | 7,815.00 | 151,176 |
| 2026-02-10 | 1,527.00 | 1,800.00 | 1,522.00 | 1,637.00 | 8,185.00 | 1,115,843 |
| 2026-02-09 | 1,481.00 | 1,600.00 | 1,480.00 | 1,527.00 | 7,635.00 | 31,860 |
| 2026-02-06 | 1,501.00 | 1,505.00 | 1,413.00 | 1,480.00 | 7,400.00 | 55,452 |
| 2026-02-05 | 1,610.00 | 1,610.00 | 1,505.00 | 1,518.00 | 7,590.00 | 64,842 |
| 2026-02-04 | 1,571.00 | 1,615.00 | 1,561.00 | 1,574.00 | 7,870.00 | 58,917 |
| 2026-02-03 | 1,544.00 | 1,584.00 | 1,530.00 | 1,571.00 | 7,855.00 | 51,526 |
| 2026-02-02 | 1,582.00 | 1,582.00 | 1,515.00 | 1,525.00 | 7,625.00 | 63,278 |
| 2026-01-30 | 1,645.00 | 1,645.00 | 1,559.00 | 1,582.00 | 7,910.00 | 98,471 |
| 2026-01-29 | 1,650.00 | 1,719.00 | 1,578.00 | 1,645.00 | 8,225.00 | 145,604 |
| 2026-01-28 | 1,685.00 | 1,729.00 | 1,618.00 | 1,641.00 | 8,205.00 | 272,644 |
| 2026-01-27 | 1,514.00 | 1,900.00 | 1,490.00 | 1,667.00 | 8,335.00 | 1,700,441 |
| 2026-01-26 | 1,500.00 | 1,555.00 | 1,475.00 | 1,513.00 | 7,565.00 | 142,628 |
| 2026-01-23 | 1,587.00 | 1,587.00 | 1,452.00 | 1,513.00 | 7,565.00 | 196,663 |
| 2026-01-22 | 1,520.00 | 1,840.00 | 1,516.00 | 1,587.00 | 7,935.00 | 1,515,271 |
| 2026-01-21 | 1,650.00 | 1,688.00 | 1,456.00 | 1,463.00 | 7,315.00 | 1,098,869 |
| 2026-01-20 | 1,318.00 | 1,713.00 | 1,318.00 | 1,713.00 | 8,565.00 | 1,157,965 |
| 2026-01-19 | 1,265.00 | 1,349.00 | 1,234.00 | 1,318.00 | 6,590.00 | 83,355 |
| 2026-01-16 | 1,350.00 | 1,350.00 | 1,257.00 | 1,265.00 | 6,325.00 | 91,586 |
| 2026-01-15 | 1,293.00 | 1,304.00 | 1,176.00 | 1,257.00 | 6,285.00 | 76,970 |
| 2026-01-14 | 1,300.00 | 1,317.00 | 1,262.00 | 1,292.00 | 6,460.00 | 26,165 |
| 2026-01-13 | 1,305.00 | 1,321.00 | 1,290.00 | 1,299.00 | 6,495.00 | 33,654 |
| 2026-01-12 | 1,302.00 | 1,370.00 | 1,298.00 | 1,304.00 | 6,520.00 | 29,530 |
| 2026-01-09 | 1,301.00 | 1,309.00 | 1,270.00 | 1,302.00 | 6,510.00 | 18,954 |
| 2026-01-08 | 1,324.00 | 1,324.00 | 1,257.00 | 1,301.00 | 6,505.00 | 39,235 |
| 2026-01-07 | 1,362.00 | 1,369.00 | 1,300.00 | 1,324.00 | 6,620.00 | 35,628 |
| 2026-01-06 | 1,400.00 | 1,406.00 | 1,362.00 | 1,362.00 | 6,810.00 | 23,029 |
| 2026-01-05 | 1,403.00 | 1,417.00 | 1,380.00 | 1,397.00 | 6,985.00 | 30,319 |
| 2026-01-02 | 1,357.00 | 1,403.00 | 1,320.00 | 1,403.00 | 7,015.00 | 14,067 |
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.