Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-04 | 2,410.00 | 2,595.00 | 2,275.00 | 2,290.00 | 11,450.00 | 516,074 |
| 2025-07-03 | 2,420.00 | 2,470.00 | 2,360.00 | 2,405.00 | 12,025.00 | 256,247 |
| 2025-07-02 | 2,530.00 | 2,535.00 | 2,395.00 | 2,425.00 | 12,125.00 | 277,176 |
| 2025-07-01 | 2,525.00 | 2,630.00 | 2,490.00 | 2,520.00 | 12,600.00 | 472,660 |
| 2025-06-30 | 2,575.00 | 2,625.00 | 2,490.00 | 2,500.00 | 12,500.00 | 527,987 |
| 2025-06-27 | 2,660.00 | 2,690.00 | 2,495.00 | 2,550.00 | 12,750.00 | 614,292 |
| 2025-06-26 | 2,820.00 | 2,865.00 | 2,580.00 | 2,635.00 | 13,175.00 | 1,083,658 |
| 2025-06-25 | 2,800.00 | 3,165.00 | 2,790.00 | 2,820.00 | 14,100.00 | 2,630,034 |
| 2025-06-24 | 2,830.00 | 2,955.00 | 2,760.00 | 2,800.00 | 14,000.00 | 1,439,918 |
| 2025-06-23 | 2,645.00 | 3,100.00 | 2,515.00 | 2,785.00 | 13,925.00 | 4,026,282 |
| 2025-06-20 | 2,705.00 | 2,890.00 | 2,605.00 | 2,675.00 | 13,375.00 | 2,232,104 |
| 2025-06-19 | 2,410.00 | 3,010.00 | 2,295.00 | 2,755.00 | 13,775.00 | 11,740,438 |
| 2025-06-18 | 1,816.00 | 2,365.00 | 1,751.00 | 2,365.00 | 11,825.00 | 8,836,498 |
| 2025-06-17 | 1,823.00 | 1,844.00 | 1,772.00 | 1,821.00 | 9,105.00 | 755,314 |
| 2025-06-16 | 1,581.00 | 2,050.00 | 1,570.00 | 1,816.00 | 9,080.00 | 5,840,082 |
| 2025-06-13 | 1,650.00 | 1,677.00 | 1,570.00 | 1,580.00 | 7,900.00 | 284,658 |
| 2025-06-12 | 1,729.00 | 1,730.00 | 1,659.00 | 1,680.00 | 8,400.00 | 296,107 |
| 2025-06-11 | 1,720.00 | 1,746.00 | 1,660.00 | 1,729.00 | 8,645.00 | 327,628 |
| 2025-06-10 | 1,807.00 | 1,808.00 | 1,685.00 | 1,723.00 | 8,615.00 | 525,810 |
| 2025-06-09 | 1,681.00 | 1,936.00 | 1,681.00 | 1,799.00 | 8,995.00 | 4,569,314 |
| 2025-06-05 | 1,761.00 | 1,795.00 | 1,655.00 | 1,659.00 | 8,295.00 | 1,478,958 |
| 2025-06-04 | 1,535.00 | 1,918.00 | 1,527.00 | 1,760.00 | 8,800.00 | 5,979,478 |
| 2025-06-02 | 1,465.00 | 1,580.00 | 1,374.00 | 1,476.00 | 7,380.00 | 1,201,773 |
| 2025-05-30 | 1,557.00 | 1,582.00 | 1,460.00 | 1,470.00 | 7,350.00 | 607,860 |
| 2025-05-29 | 1,623.00 | 1,658.00 | 1,530.00 | 1,545.00 | 7,725.00 | 1,856,703 |
| 2025-05-28 | 1,370.00 | 1,706.00 | 1,351.00 | 1,623.00 | 8,115.00 | 9,289,655 |
| 2025-05-27 | 1,300.00 | 1,369.00 | 1,284.00 | 1,313.00 | 6,565.00 | 128,623 |
| 2025-05-26 | 1,293.00 | 1,313.00 | 1,251.00 | 1,288.00 | 6,440.00 | 93,688 |
| 2025-05-23 | 1,333.00 | 1,340.00 | 1,288.00 | 1,291.00 | 6,455.00 | 124,717 |
| 2025-05-22 | 1,386.00 | 1,386.00 | 1,292.00 | 1,325.00 | 6,625.00 | 272,939 |
| 2025-05-21 | 1,411.00 | 1,446.00 | 1,363.00 | 1,396.00 | 6,980.00 | 346,247 |
| 2025-05-20 | 1,376.00 | 1,411.00 | 1,355.00 | 1,386.00 | 6,930.00 | 317,858 |
| 2025-05-19 | 1,439.00 | 1,520.00 | 1,352.00 | 1,365.00 | 6,825.00 | 605,086 |
| 2025-05-16 | 1,461.00 | 1,525.00 | 1,399.00 | 1,420.00 | 7,100.00 | 491,417 |
| 2025-05-15 | 1,611.00 | 1,743.00 | 1,474.00 | 1,508.00 | 7,540.00 | 1,376,774 |
| 2025-05-14 | 1,830.00 | 1,949.00 | 1,596.00 | 1,620.00 | 8,100.00 | 1,675,120 |
| 2025-05-13 | 1,700.00 | 2,065.00 | 1,673.00 | 1,792.00 | 8,960.00 | 7,212,006 |
| 2025-05-12 | 1,404.00 | 1,589.00 | 1,365.00 | 1,589.00 | 7,945.00 | 2,777,162 |
| 2025-05-09 | 1,227.00 | 1,235.00 | 1,186.00 | 1,223.00 | 6,115.00 | 68,848 |
| 2025-05-08 | 1,216.00 | 1,216.00 | 1,185.00 | 1,213.00 | 6,065.00 | 18,695 |
| 2025-05-07 | 1,183.00 | 1,212.00 | 1,160.00 | 1,192.00 | 5,960.00 | 28,177 |
| 2025-05-02 | 1,181.00 | 1,206.00 | 1,140.00 | 1,183.00 | 5,915.00 | 37,265 |
| 2025-04-30 | 1,210.00 | 1,210.00 | 1,145.00 | 1,188.00 | 5,940.00 | 58,662 |
| 2025-04-29 | 1,234.00 | 1,239.00 | 1,203.00 | 1,210.00 | 6,050.00 | 52,299 |
| 2025-04-28 | 1,250.00 | 1,275.00 | 1,234.00 | 1,250.00 | 6,250.00 | 71,942 |
| 2025-04-25 | 1,324.00 | 1,324.00 | 1,264.00 | 1,277.00 | 6,385.00 | 120,699 |
| 2025-04-24 | 1,281.00 | 1,370.00 | 1,281.00 | 1,312.00 | 6,560.00 | 196,546 |
| 2025-04-23 | 1,398.00 | 1,641.00 | 1,264.00 | 1,278.00 | 6,390.00 | 1,915,221 |
| 2025-04-22 | 1,289.00 | 1,289.00 | 1,217.00 | 1,263.00 | 6,315.00 | 90,133 |
| 2025-04-21 | 1,270.00 | 1,314.00 | 1,250.00 | 1,250.00 | 6,250.00 | 60,008 |
| 2025-04-18 | 1,290.00 | 1,298.00 | 1,200.00 | 1,270.00 | 6,350.00 | 58,005 |
| 2025-04-17 | 1,230.00 | 1,290.00 | 1,223.00 | 1,263.00 | 6,315.00 | 84,205 |
| 2025-04-16 | 1,294.00 | 1,397.00 | 1,212.00 | 1,222.00 | 6,110.00 | 290,663 |
| 2025-04-15 | 1,341.00 | 1,348.00 | 1,251.00 | 1,294.00 | 6,470.00 | 213,651 |
| 2025-04-14 | 1,243.00 | 1,570.00 | 1,230.00 | 1,340.00 | 6,700.00 | 1,955,354 |
| 2025-04-11 | 1,250.00 | 1,310.00 | 1,135.00 | 1,208.00 | 6,040.00 | 149,350 |
| 2025-04-10 | 1,163.00 | 1,253.00 | 1,125.00 | 1,253.00 | 6,265.00 | 201,228 |
| 2025-04-09 | 1,010.00 | 1,298.00 | 1,000.00 | 1,125.00 | 5,625.00 | 744,436 |
| 2025-04-08 | 1,095.00 | 1,095.00 | 996.00 | 1,010.00 | 5,050.00 | 26,385 |
| 2025-04-07 | 1,032.00 | 1,077.00 | 970.00 | 1,043.00 | 5,215.00 | 38,045 |
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.