Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | 1,764.00 | 1,797.00 | 1,721.00 | 1,740.00 | 8,700.00 | 56,601 |
| 2025-09-26 | 1,793.00 | 1,804.00 | 1,730.00 | 1,763.00 | 8,815.00 | 76,557 |
| 2025-09-25 | 1,830.00 | 1,839.00 | 1,700.00 | 1,793.00 | 8,965.00 | 116,458 |
| 2025-09-24 | 1,910.00 | 1,917.00 | 1,822.00 | 1,825.00 | 9,125.00 | 100,081 |
| 2025-09-23 | 1,924.00 | 1,992.00 | 1,863.00 | 1,863.00 | 9,315.00 | 216,304 |
| 2025-09-22 | 1,900.00 | 1,919.00 | 1,860.00 | 1,878.00 | 9,390.00 | 58,481 |
| 2025-09-19 | 1,905.00 | 1,919.00 | 1,875.00 | 1,889.00 | 9,445.00 | 50,580 |
| 2025-09-18 | 1,905.00 | 1,920.00 | 1,886.00 | 1,905.00 | 9,525.00 | 58,741 |
| 2025-09-17 | 1,934.00 | 1,957.00 | 1,882.00 | 1,887.00 | 9,435.00 | 65,587 |
| 2025-09-16 | 1,922.00 | 1,990.00 | 1,922.00 | 1,934.00 | 9,670.00 | 65,928 |
| 2025-09-15 | 1,982.00 | 1,982.00 | 1,910.00 | 1,922.00 | 9,610.00 | 76,987 |
| 2025-09-12 | 2,020.00 | 2,025.00 | 1,940.00 | 1,970.00 | 9,850.00 | 126,807 |
| 2025-09-11 | 1,978.00 | 2,075.00 | 1,978.00 | 1,993.00 | 9,965.00 | 238,125 |
| 2025-09-10 | 2,000.00 | 2,015.00 | 1,966.00 | 1,976.00 | 9,880.00 | 84,635 |
| 2025-09-09 | 2,060.00 | 2,060.00 | 1,978.00 | 1,998.00 | 9,990.00 | 100,911 |
| 2025-09-08 | 1,915.00 | 2,060.00 | 1,905.00 | 2,015.00 | 10,075.00 | 198,076 |
| 2025-09-05 | 1,916.00 | 1,920.00 | 1,883.00 | 1,915.00 | 9,575.00 | 42,398 |
| 2025-09-04 | 1,895.00 | 1,925.00 | 1,888.00 | 1,897.00 | 9,485.00 | 38,717 |
| 2025-09-03 | 1,875.00 | 1,912.00 | 1,871.00 | 1,895.00 | 9,475.00 | 53,911 |
| 2025-09-02 | 1,863.00 | 1,923.00 | 1,860.00 | 1,874.00 | 9,370.00 | 58,197 |
| 2025-09-01 | 1,994.00 | 1,994.00 | 1,860.00 | 1,863.00 | 9,315.00 | 92,980 |
| 2025-08-29 | 1,903.00 | 1,990.00 | 1,903.00 | 1,962.00 | 9,810.00 | 153,619 |
| 2025-08-28 | 1,889.00 | 1,930.00 | 1,875.00 | 1,903.00 | 9,515.00 | 69,648 |
| 2025-08-27 | 1,927.00 | 1,927.00 | 1,873.00 | 1,889.00 | 9,445.00 | 39,274 |
| 2025-08-26 | 1,905.00 | 1,920.00 | 1,850.00 | 1,901.00 | 9,505.00 | 83,005 |
| 2025-08-25 | 1,940.00 | 1,948.00 | 1,875.00 | 1,905.00 | 9,525.00 | 104,628 |
| 2025-08-22 | 1,869.00 | 1,896.00 | 1,839.00 | 1,875.00 | 9,375.00 | 61,630 |
| 2025-08-21 | 1,825.00 | 1,916.00 | 1,825.00 | 1,869.00 | 9,345.00 | 83,593 |
| 2025-08-20 | 1,895.00 | 1,895.00 | 1,826.00 | 1,842.00 | 9,210.00 | 89,357 |
| 2025-08-19 | 1,910.00 | 1,955.00 | 1,876.00 | 1,895.00 | 9,475.00 | 67,622 |
| 2025-08-18 | 1,929.00 | 1,930.00 | 1,870.00 | 1,910.00 | 9,550.00 | 70,085 |
| 2025-08-14 | 1,999.00 | 2,000.00 | 1,897.00 | 1,929.00 | 9,645.00 | 145,025 |
| 2025-08-13 | 1,938.00 | 2,120.00 | 1,938.00 | 1,954.00 | 9,770.00 | 188,921 |
| 2025-08-12 | 2,060.00 | 2,065.00 | 1,932.00 | 1,935.00 | 9,675.00 | 113,226 |
| 2025-08-11 | 2,000.00 | 2,055.00 | 1,930.00 | 2,010.00 | 10,050.00 | 156,230 |
| 2025-08-08 | 2,090.00 | 2,135.00 | 1,995.00 | 2,000.00 | 10,000.00 | 217,787 |
| 2025-08-07 | 2,175.00 | 2,180.00 | 2,115.00 | 2,120.00 | 10,600.00 | 90,737 |
| 2025-08-06 | 2,225.00 | 2,225.00 | 2,140.00 | 2,160.00 | 10,800.00 | 143,779 |
| 2025-08-05 | 2,295.00 | 2,300.00 | 2,220.00 | 2,225.00 | 11,125.00 | 137,960 |
| 2025-08-04 | 2,300.00 | 2,310.00 | 2,185.00 | 2,290.00 | 11,450.00 | 186,584 |
| 2025-08-01 | 2,210.00 | 2,280.00 | 2,090.00 | 2,260.00 | 11,300.00 | 303,846 |
| 2025-07-31 | 2,300.00 | 2,345.00 | 2,185.00 | 2,210.00 | 11,050.00 | 263,033 |
| 2025-07-30 | 2,360.00 | 2,525.00 | 2,295.00 | 2,300.00 | 11,500.00 | 946,640 |
| 2025-07-29 | 2,285.00 | 2,390.00 | 2,260.00 | 2,300.00 | 11,500.00 | 304,767 |
| 2025-07-28 | 2,265.00 | 2,345.00 | 2,205.00 | 2,265.00 | 11,325.00 | 229,751 |
| 2025-07-25 | 2,175.00 | 2,440.00 | 2,175.00 | 2,285.00 | 11,425.00 | 1,052,485 |
| 2025-07-24 | 2,340.00 | 2,385.00 | 2,165.00 | 2,175.00 | 10,875.00 | 385,837 |
| 2025-07-23 | 2,290.00 | 2,615.00 | 2,235.00 | 2,340.00 | 11,700.00 | 1,959,093 |
| 2025-07-22 | 2,160.00 | 2,580.00 | 2,090.00 | 2,360.00 | 11,800.00 | 4,021,592 |
| 2025-07-21 | 2,155.00 | 2,185.00 | 2,105.00 | 2,145.00 | 10,725.00 | 184,518 |
| 2025-07-18 | 2,260.00 | 2,265.00 | 2,155.00 | 2,155.00 | 10,775.00 | 195,583 |
| 2025-07-17 | 2,350.00 | 2,355.00 | 2,215.00 | 2,220.00 | 11,100.00 | 280,421 |
| 2025-07-16 | 2,385.00 | 2,390.00 | 2,280.00 | 2,350.00 | 11,750.00 | 245,265 |
| 2025-07-15 | 2,380.00 | 2,390.00 | 2,290.00 | 2,340.00 | 11,700.00 | 204,871 |
| 2025-07-14 | 2,465.00 | 2,465.00 | 2,330.00 | 2,370.00 | 11,850.00 | 283,688 |
| 2025-07-11 | 2,600.00 | 2,600.00 | 2,450.00 | 2,465.00 | 12,325.00 | 391,361 |
| 2025-07-10 | 2,610.00 | 2,640.00 | 2,520.00 | 2,575.00 | 12,875.00 | 354,217 |
| 2025-07-09 | 2,650.00 | 2,660.00 | 2,570.00 | 2,610.00 | 13,050.00 | 371,572 |
| 2025-07-08 | 2,565.00 | 2,885.00 | 2,540.00 | 2,645.00 | 13,225.00 | 1,798,871 |
| 2025-07-07 | 2,310.00 | 2,815.00 | 2,275.00 | 2,575.00 | 12,875.00 | 4,321,138 |
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.