Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 985.00 | 1,008.00 | 976.00 | 1,007.00 | 5,035.00 | 14,242 |
| 2025-01-02 | 967.00 | 995.00 | 960.00 | 985.00 | 4,925.00 | 12,437 |
| 2024-12-30 | 961.00 | 978.00 | 960.00 | 967.00 | 4,835.00 | 6,784 |
| 2024-12-27 | 986.00 | 986.00 | 940.00 | 961.00 | 4,805.00 | 17,116 |
| 2024-12-26 | 978.00 | 985.00 | 969.00 | 982.00 | 4,910.00 | 7,405 |
| 2024-12-24 | 979.00 | 983.00 | 970.00 | 978.00 | 4,890.00 | 12,876 |
| 2024-12-23 | 981.00 | 992.00 | 970.00 | 978.00 | 4,890.00 | 6,460 |
| 2024-12-20 | 976.00 | 986.00 | 945.00 | 980.00 | 4,900.00 | 10,239 |
| 2024-12-19 | 989.00 | 994.00 | 964.00 | 977.00 | 4,885.00 | 13,361 |
| 2024-12-18 | 1,009.00 | 1,014.00 | 986.00 | 1,010.00 | 5,050.00 | 8,651 |
| 2024-12-17 | 996.00 | 1,020.00 | 978.00 | 1,018.00 | 5,090.00 | 25,118 |
| 2024-12-16 | 1,023.00 | 1,050.00 | 997.00 | 1,002.00 | 5,010.00 | 24,314 |
| 2024-12-13 | 1,002.00 | 1,021.00 | 986.00 | 1,015.00 | 5,075.00 | 14,829 |
| 2024-12-12 | 1,021.00 | 1,033.00 | 975.00 | 1,006.00 | 5,030.00 | 19,734 |
| 2024-12-11 | 988.00 | 1,050.00 | 978.00 | 1,021.00 | 5,105.00 | 19,411 |
| 2024-12-10 | 912.00 | 1,003.00 | 908.00 | 988.00 | 4,940.00 | 23,831 |
| 2024-12-09 | 1,022.00 | 1,030.00 | 897.00 | 912.00 | 4,560.00 | 47,673 |
| 2024-12-06 | 1,030.00 | 1,047.00 | 991.00 | 1,035.00 | 5,175.00 | 22,713 |
| 2024-12-05 | 1,002.00 | 1,030.00 | 986.00 | 1,030.00 | 5,150.00 | 12,955 |
| 2024-12-04 | 980.00 | 1,017.00 | 980.00 | 1,009.00 | 5,045.00 | 22,548 |
| 2024-12-03 | 1,013.00 | 1,020.00 | 998.00 | 1,018.00 | 5,090.00 | 10,964 |
| 2024-12-02 | 1,030.00 | 1,044.00 | 982.00 | 1,016.00 | 5,080.00 | 25,679 |
| 2024-11-29 | 1,075.00 | 1,084.00 | 1,020.00 | 1,045.00 | 5,225.00 | 25,437 |
| 2024-11-28 | 1,090.00 | 1,162.00 | 1,030.00 | 1,085.00 | 5,425.00 | 45,090 |
| 2024-11-27 | 1,014.00 | 1,115.00 | 1,005.00 | 1,071.00 | 5,355.00 | 61,100 |
| 2024-11-26 | 1,013.00 | 1,025.00 | 945.00 | 1,014.00 | 5,070.00 | 6,800 |
| 2024-11-25 | 976.00 | 1,018.00 | 974.00 | 1,013.00 | 5,065.00 | 9,664 |
| 2024-11-22 | 995.00 | 1,030.00 | 972.00 | 976.00 | 4,880.00 | 16,128 |
| 2024-11-21 | 1,005.00 | 1,005.00 | 978.00 | 995.00 | 4,975.00 | 3,595 |
| 2024-11-20 | 990.00 | 1,020.00 | 974.00 | 998.00 | 4,990.00 | 6,801 |
| 2024-11-19 | 1,000.00 | 1,026.00 | 976.00 | 990.00 | 4,950.00 | 7,433 |
| 2024-11-18 | 1,001.00 | 1,020.00 | 984.00 | 1,006.00 | 5,030.00 | 3,494 |
| 2024-11-15 | 912.00 | 1,002.00 | 912.00 | 1,001.00 | 5,005.00 | 15,583 |
| 2024-11-14 | 972.00 | 990.00 | 900.00 | 964.00 | 4,820.00 | 24,736 |
| 2024-11-13 | 1,000.00 | 1,010.00 | 946.00 | 972.00 | 4,860.00 | 21,993 |
| 2024-11-12 | 1,038.00 | 1,038.00 | 991.00 | 1,002.00 | 5,010.00 | 18,531 |
| 2024-11-11 | 1,063.00 | 1,082.00 | 977.00 | 1,050.00 | 5,250.00 | 33,103 |
| 2024-11-08 | 1,060.00 | 1,069.00 | 1,050.00 | 1,063.00 | 5,315.00 | 4,881 |
| 2024-11-07 | 1,052.00 | 1,096.00 | 1,050.00 | 1,060.00 | 5,300.00 | 12,422 |
| 2024-11-06 | 1,057.00 | 1,146.00 | 1,052.00 | 1,052.00 | 5,260.00 | 51,505 |
| 2024-11-05 | 1,027.00 | 1,118.00 | 1,020.00 | 1,057.00 | 5,285.00 | 13,293 |
| 2024-11-04 | 1,012.00 | 1,040.00 | 1,010.00 | 1,026.00 | 5,130.00 | 8,363 |
| 2024-11-01 | 1,028.00 | 1,039.00 | 1,018.00 | 1,018.00 | 5,090.00 | 4,399 |
| 2024-10-31 | 1,032.00 | 1,042.00 | 1,020.00 | 1,039.00 | 5,195.00 | 10,524 |
| 2024-10-30 | 1,026.00 | 1,050.00 | 1,026.00 | 1,039.00 | 5,195.00 | 2,662 |
| 2024-10-29 | 1,071.00 | 1,071.00 | 1,017.00 | 1,026.00 | 5,130.00 | 7,876 |
| 2024-10-28 | 1,048.00 | 1,085.00 | 1,025.00 | 1,060.00 | 5,300.00 | 9,107 |
| 2024-10-25 | 1,050.00 | 1,090.00 | 1,040.00 | 1,048.00 | 5,240.00 | 2,732 |
| 2024-10-24 | 1,066.00 | 1,066.00 | 1,000.00 | 1,061.00 | 5,305.00 | 12,677 |
| 2024-10-23 | 1,062.00 | 1,076.00 | 1,049.00 | 1,075.00 | 5,375.00 | 6,479 |
| 2024-10-22 | 1,085.00 | 1,103.00 | 1,050.00 | 1,075.00 | 5,375.00 | 8,185 |
| 2024-10-21 | 1,078.00 | 1,088.00 | 1,062.00 | 1,085.00 | 5,425.00 | 6,330 |
| 2024-10-18 | 1,070.00 | 1,081.00 | 1,051.00 | 1,078.00 | 5,390.00 | 5,085 |
| 2024-10-17 | 1,064.00 | 1,090.00 | 1,051.00 | 1,081.00 | 5,405.00 | 6,908 |
| 2024-10-16 | 1,081.00 | 1,091.00 | 1,056.00 | 1,064.00 | 5,320.00 | 4,626 |
| 2024-10-15 | 1,063.00 | 1,098.00 | 1,062.00 | 1,083.00 | 5,415.00 | 10,575 |
| 2024-10-14 | 1,074.00 | 1,077.00 | 1,060.00 | 1,076.00 | 5,380.00 | 3,944 |
| 2024-10-11 | 1,071.00 | 1,087.00 | 1,058.00 | 1,074.00 | 5,370.00 | 5,391 |
| 2024-10-10 | 1,057.00 | 1,085.00 | 1,049.00 | 1,071.00 | 5,355.00 | 7,008 |
| 2024-10-08 | 1,041.00 | 1,088.00 | 1,037.00 | 1,057.00 | 5,285.00 | 11,337 |
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.