Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 965.00 | 1,089.00 | 946.00 | 1,032.00 | 5,160.00 | 58,960 |
| 2025-04-03 | 980.00 | 997.00 | 951.00 | 974.00 | 4,870.00 | 4,166 |
| 2025-04-02 | 974.00 | 1,000.00 | 945.00 | 990.00 | 4,950.00 | 9,455 |
| 2025-04-01 | 930.00 | 974.00 | 930.00 | 974.00 | 4,870.00 | 4,474 |
| 2025-03-31 | 945.00 | 945.00 | 915.00 | 937.00 | 4,685.00 | 6,539 |
| 2025-03-28 | 964.00 | 964.00 | 934.00 | 945.00 | 4,725.00 | 9,344 |
| 2025-03-27 | 973.00 | 973.00 | 948.00 | 971.00 | 4,855.00 | 3,169 |
| 2025-03-26 | 955.00 | 1,010.00 | 945.00 | 973.00 | 4,865.00 | 8,989 |
| 2025-03-25 | 951.00 | 975.00 | 932.00 | 955.00 | 4,775.00 | 11,823 |
| 2025-03-24 | 965.00 | 968.00 | 925.00 | 951.00 | 4,755.00 | 28,455 |
| 2025-03-21 | 975.00 | 978.00 | 948.00 | 969.00 | 4,845.00 | 20,664 |
| 2025-03-20 | 998.00 | 998.00 | 965.00 | 975.00 | 4,875.00 | 22,646 |
| 2025-03-19 | 1,004.00 | 1,004.00 | 987.00 | 998.00 | 4,990.00 | 14,149 |
| 2025-03-18 | 1,016.00 | 1,016.00 | 981.00 | 1,005.00 | 5,025.00 | 13,012 |
| 2025-03-17 | 1,016.00 | 1,026.00 | 1,001.00 | 1,010.00 | 5,050.00 | 5,429 |
| 2025-03-14 | 1,000.00 | 1,029.00 | 998.00 | 1,016.00 | 5,080.00 | 5,366 |
| 2025-03-13 | 1,015.00 | 1,044.00 | 990.00 | 1,000.00 | 5,000.00 | 11,514 |
| 2025-03-12 | 1,022.00 | 1,029.00 | 1,010.00 | 1,025.00 | 5,125.00 | 9,389 |
| 2025-03-11 | 1,004.00 | 1,027.00 | 970.00 | 1,023.00 | 5,115.00 | 21,516 |
| 2025-03-10 | 1,028.00 | 1,028.00 | 959.00 | 1,027.00 | 5,135.00 | 24,879 |
| 2025-03-07 | 1,087.00 | 1,087.00 | 1,010.00 | 1,028.00 | 5,140.00 | 25,021 |
| 2025-03-06 | 1,113.00 | 1,127.00 | 1,065.00 | 1,088.00 | 5,440.00 | 15,323 |
| 2025-03-05 | 1,100.00 | 1,118.00 | 1,090.00 | 1,113.00 | 5,565.00 | 11,744 |
| 2025-03-04 | 1,108.00 | 1,152.00 | 1,081.00 | 1,110.00 | 5,550.00 | 8,430 |
| 2025-02-28 | 1,148.00 | 1,163.00 | 1,080.00 | 1,108.00 | 5,540.00 | 23,633 |
| 2025-02-27 | 1,144.00 | 1,200.00 | 1,133.00 | 1,148.00 | 5,740.00 | 20,633 |
| 2025-02-26 | 1,167.00 | 1,167.00 | 1,141.00 | 1,144.00 | 5,720.00 | 11,658 |
| 2025-02-25 | 1,221.00 | 1,222.00 | 1,147.00 | 1,170.00 | 5,850.00 | 29,074 |
| 2025-02-24 | 1,167.00 | 1,200.00 | 1,132.00 | 1,190.00 | 5,950.00 | 20,279 |
| 2025-02-21 | 1,176.00 | 1,178.00 | 1,150.00 | 1,167.00 | 5,835.00 | 23,264 |
| 2025-02-20 | 1,217.00 | 1,217.00 | 1,154.00 | 1,176.00 | 5,880.00 | 53,286 |
| 2025-02-19 | 1,249.00 | 1,251.00 | 1,187.00 | 1,217.00 | 6,085.00 | 65,877 |
| 2025-02-18 | 1,125.00 | 1,277.00 | 1,125.00 | 1,251.00 | 6,255.00 | 275,550 |
| 2025-02-17 | 1,092.00 | 1,130.00 | 1,076.00 | 1,120.00 | 5,600.00 | 29,223 |
| 2025-02-14 | 1,130.00 | 1,130.00 | 1,087.00 | 1,120.00 | 5,600.00 | 24,067 |
| 2025-02-13 | 1,143.00 | 1,180.00 | 1,100.00 | 1,130.00 | 5,650.00 | 21,914 |
| 2025-02-12 | 1,076.00 | 1,182.00 | 1,076.00 | 1,142.00 | 5,710.00 | 55,516 |
| 2025-02-11 | 1,138.00 | 1,170.00 | 1,075.00 | 1,088.00 | 5,440.00 | 56,458 |
| 2025-02-10 | 1,115.00 | 1,145.00 | 1,100.00 | 1,140.00 | 5,700.00 | 26,785 |
| 2025-02-07 | 1,154.00 | 1,156.00 | 1,098.00 | 1,115.00 | 5,575.00 | 34,734 |
| 2025-02-06 | 1,171.00 | 1,174.00 | 1,137.00 | 1,154.00 | 5,770.00 | 42,119 |
| 2025-02-05 | 1,170.00 | 1,219.00 | 1,132.00 | 1,172.00 | 5,860.00 | 106,716 |
| 2025-02-04 | 1,025.00 | 1,332.00 | 1,017.00 | 1,170.00 | 5,850.00 | 975,178 |
| 2025-02-03 | 1,030.00 | 1,050.00 | 980.00 | 1,025.00 | 5,125.00 | 34,067 |
| 2025-01-31 | 979.00 | 1,019.00 | 967.00 | 998.00 | 4,990.00 | 11,019 |
| 2025-01-24 | 987.00 | 997.00 | 987.00 | 989.00 | 4,945.00 | 4,329 |
| 2025-01-23 | 1,000.00 | 1,003.00 | 975.00 | 993.00 | 4,965.00 | 7,703 |
| 2025-01-22 | 1,000.00 | 1,010.00 | 987.00 | 1,000.00 | 5,000.00 | 11,650 |
| 2025-01-21 | 1,010.00 | 1,015.00 | 1,000.00 | 1,005.00 | 5,025.00 | 6,226 |
| 2025-01-20 | 1,008.00 | 1,021.00 | 1,000.00 | 1,010.00 | 5,050.00 | 2,778 |
| 2025-01-17 | 1,008.00 | 1,020.00 | 999.00 | 1,008.00 | 5,040.00 | 3,103 |
| 2025-01-16 | 1,000.00 | 1,021.00 | 1,000.00 | 1,008.00 | 5,040.00 | 4,529 |
| 2025-01-15 | 998.00 | 1,070.00 | 994.00 | 1,000.00 | 5,000.00 | 37,028 |
| 2025-01-14 | 996.00 | 1,076.00 | 972.00 | 995.00 | 4,975.00 | 24,889 |
| 2025-01-13 | 1,000.00 | 1,000.00 | 986.00 | 995.00 | 4,975.00 | 6,227 |
| 2025-01-10 | 1,000.00 | 1,011.00 | 985.00 | 1,000.00 | 5,000.00 | 6,557 |
| 2025-01-09 | 1,016.00 | 1,030.00 | 990.00 | 1,000.00 | 5,000.00 | 8,980 |
| 2025-01-08 | 1,040.00 | 1,040.00 | 1,011.00 | 1,027.00 | 5,135.00 | 7,738 |
| 2025-01-07 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 5,200.00 | 16,851 |
| 2025-01-06 | 1,007.00 | 1,055.00 | 1,000.00 | 1,039.00 | 5,195.00 | 13,471 |
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.