Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-30 | 1,369.00 | 1,369.00 | 1,325.00 | 1,357.00 | 6,785.00 | 13,904 |
| 2025-12-29 | 1,342.00 | 1,386.00 | 1,297.00 | 1,369.00 | 6,845.00 | 16,311 |
| 2025-12-26 | 1,312.00 | 1,353.00 | 1,302.00 | 1,338.00 | 6,690.00 | 35,547 |
| 2025-12-24 | 1,313.00 | 1,344.00 | 1,312.00 | 1,312.00 | 6,560.00 | 25,106 |
| 2025-12-23 | 1,400.00 | 1,425.00 | 1,333.00 | 1,347.00 | 6,735.00 | 23,171 |
| 2025-12-22 | 1,397.00 | 1,438.00 | 1,396.00 | 1,398.00 | 6,990.00 | 24,731 |
| 2025-12-19 | 1,320.00 | 1,450.00 | 1,320.00 | 1,396.00 | 6,980.00 | 80,585 |
| 2025-12-18 | 1,322.00 | 1,355.00 | 1,302.00 | 1,305.00 | 6,525.00 | 18,196 |
| 2025-12-17 | 1,331.00 | 1,449.00 | 1,326.00 | 1,330.00 | 6,650.00 | 44,356 |
| 2025-12-16 | 1,379.00 | 1,380.00 | 1,341.00 | 1,342.00 | 6,710.00 | 29,771 |
| 2025-12-15 | 1,400.00 | 1,400.00 | 1,351.00 | 1,379.00 | 6,895.00 | 19,311 |
| 2025-12-12 | 1,414.00 | 1,414.00 | 1,384.00 | 1,400.00 | 7,000.00 | 19,126 |
| 2025-12-11 | 1,423.00 | 1,430.00 | 1,390.00 | 1,399.00 | 6,995.00 | 24,844 |
| 2025-12-10 | 1,406.00 | 1,428.00 | 1,350.00 | 1,407.00 | 7,035.00 | 34,166 |
| 2025-12-09 | 1,425.00 | 1,465.00 | 1,390.00 | 1,393.00 | 6,965.00 | 28,998 |
| 2025-12-08 | 1,396.00 | 1,535.00 | 1,396.00 | 1,425.00 | 7,125.00 | 65,251 |
| 2025-12-05 | 1,389.00 | 1,425.00 | 1,381.00 | 1,396.00 | 6,980.00 | 26,083 |
| 2025-12-04 | 1,420.00 | 1,434.00 | 1,380.00 | 1,396.00 | 6,980.00 | 19,266 |
| 2025-12-03 | 1,436.00 | 1,447.00 | 1,418.00 | 1,418.00 | 7,090.00 | 20,169 |
| 2025-12-02 | 1,448.00 | 1,466.00 | 1,418.00 | 1,448.00 | 7,240.00 | 33,627 |
| 2025-12-01 | 1,550.00 | 1,568.00 | 1,447.00 | 1,448.00 | 7,240.00 | 55,396 |
| 2025-11-28 | 1,410.00 | 1,572.00 | 1,410.00 | 1,539.00 | 7,695.00 | 93,953 |
| 2025-11-27 | 1,390.00 | 1,480.00 | 1,380.00 | 1,410.00 | 7,050.00 | 50,532 |
| 2025-11-26 | 1,391.00 | 1,425.00 | 1,365.00 | 1,390.00 | 6,950.00 | 13,787 |
| 2025-11-25 | 1,395.00 | 1,427.00 | 1,355.00 | 1,391.00 | 6,955.00 | 13,513 |
| 2025-11-24 | 1,374.00 | 1,400.00 | 1,347.00 | 1,395.00 | 6,975.00 | 22,773 |
| 2025-11-21 | 1,450.00 | 1,450.00 | 1,363.00 | 1,374.00 | 6,870.00 | 36,100 |
| 2025-11-20 | 1,413.00 | 1,524.00 | 1,413.00 | 1,450.00 | 7,250.00 | 52,350 |
| 2025-11-19 | 1,391.00 | 1,436.00 | 1,385.00 | 1,413.00 | 7,065.00 | 39,140 |
| 2025-11-18 | 1,494.00 | 1,494.00 | 1,403.00 | 1,405.00 | 7,025.00 | 38,513 |
| 2025-11-17 | 1,486.00 | 1,500.00 | 1,443.00 | 1,457.00 | 7,285.00 | 41,120 |
| 2025-11-14 | 1,521.00 | 1,538.00 | 1,480.00 | 1,485.00 | 7,425.00 | 49,878 |
| 2025-11-13 | 1,574.00 | 1,599.00 | 1,507.00 | 1,521.00 | 7,605.00 | 36,663 |
| 2025-11-12 | 1,564.00 | 1,582.00 | 1,527.00 | 1,559.00 | 7,795.00 | 30,257 |
| 2025-11-11 | 1,607.00 | 1,610.00 | 1,527.00 | 1,540.00 | 7,700.00 | 35,008 |
| 2025-11-10 | 1,495.00 | 1,564.00 | 1,495.00 | 1,558.00 | 7,790.00 | 49,402 |
| 2025-11-07 | 1,530.00 | 1,537.00 | 1,490.00 | 1,490.00 | 7,450.00 | 71,322 |
| 2025-11-06 | 1,591.00 | 1,630.00 | 1,525.00 | 1,543.00 | 7,715.00 | 59,338 |
| 2025-11-05 | 1,665.00 | 1,685.00 | 1,531.00 | 1,590.00 | 7,950.00 | 114,654 |
| 2025-11-04 | 1,718.00 | 1,735.00 | 1,654.00 | 1,685.00 | 8,425.00 | 96,402 |
| 2025-11-03 | 1,700.00 | 1,834.00 | 1,680.00 | 1,720.00 | 8,600.00 | 352,098 |
| 2025-10-31 | 1,561.00 | 1,800.00 | 1,561.00 | 1,668.00 | 8,340.00 | 484,566 |
| 2025-10-30 | 1,642.00 | 1,650.00 | 1,560.00 | 1,561.00 | 7,805.00 | 94,123 |
| 2025-10-29 | 1,636.00 | 1,700.00 | 1,625.00 | 1,642.00 | 8,210.00 | 82,795 |
| 2025-10-28 | 1,654.00 | 1,673.00 | 1,630.00 | 1,637.00 | 8,185.00 | 41,232 |
| 2025-10-27 | 1,635.00 | 1,701.00 | 1,632.00 | 1,654.00 | 8,270.00 | 76,612 |
| 2025-10-24 | 1,645.00 | 1,678.00 | 1,615.00 | 1,638.00 | 8,190.00 | 50,843 |
| 2025-10-23 | 1,677.00 | 1,712.00 | 1,650.00 | 1,658.00 | 8,290.00 | 39,662 |
| 2025-10-22 | 1,709.00 | 1,730.00 | 1,656.00 | 1,679.00 | 8,395.00 | 56,471 |
| 2025-10-21 | 1,700.00 | 1,790.00 | 1,699.00 | 1,709.00 | 8,545.00 | 105,803 |
| 2025-10-20 | 1,645.00 | 1,689.00 | 1,630.00 | 1,675.00 | 8,375.00 | 59,228 |
| 2025-10-17 | 1,695.00 | 1,709.00 | 1,618.00 | 1,645.00 | 8,225.00 | 69,746 |
| 2025-10-16 | 1,757.00 | 1,757.00 | 1,687.00 | 1,690.00 | 8,450.00 | 71,637 |
| 2025-10-15 | 1,696.00 | 1,760.00 | 1,695.00 | 1,756.00 | 8,780.00 | 58,058 |
| 2025-10-14 | 1,722.00 | 1,748.00 | 1,681.00 | 1,696.00 | 8,480.00 | 60,792 |
| 2025-10-13 | 1,678.00 | 1,750.00 | 1,600.00 | 1,720.00 | 8,600.00 | 73,093 |
| 2025-10-10 | 1,717.00 | 1,743.00 | 1,675.00 | 1,705.00 | 8,525.00 | 72,806 |
| 2025-10-02 | 1,712.00 | 1,756.00 | 1,712.00 | 1,717.00 | 8,585.00 | 54,690 |
| 2025-10-01 | 1,738.00 | 1,738.00 | 1,689.00 | 1,712.00 | 8,560.00 | 48,079 |
| 2025-09-30 | 1,749.00 | 1,778.00 | 1,664.00 | 1,720.00 | 8,600.00 | 68,758 |
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.