See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.35▲ 2.26%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-263,380.003,470.003,340.003,420.003,420.0035,205
2024-07-253,375.003,480.003,355.003,435.003,435.0029,454
2024-07-243,575.003,575.003,480.003,480.003,480.0032,512
2024-07-233,535.003,605.003,520.003,555.003,555.0036,028
2024-07-223,730.003,730.003,545.003,545.003,545.0073,260
2024-07-193,800.003,800.003,665.003,730.003,730.0027,484
2024-07-183,810.004,450.003,675.003,770.003,770.00140,520
2024-07-173,795.003,850.003,605.003,810.003,810.0056,877
2024-07-163,790.003,830.003,690.003,825.003,825.0018,404
2024-07-153,840.003,840.003,715.003,820.003,820.0027,107
2024-07-123,795.003,840.003,760.003,790.003,790.0032,714
2024-07-113,735.003,850.003,685.003,785.003,785.0041,174
2024-07-103,700.003,855.003,615.003,735.003,735.0059,973
2024-07-093,680.003,740.003,605.003,700.003,700.0045,865
2024-07-083,720.003,760.003,585.003,700.003,700.0098,650
2024-07-053,845.003,855.003,680.003,760.003,760.0031,618
2024-07-043,770.003,900.003,770.003,810.003,810.0040,268
2024-07-033,900.003,930.003,750.003,750.003,750.0069,905
2024-07-023,985.004,025.003,650.003,945.003,945.00118,041
2024-07-014,230.004,365.003,980.003,985.003,985.00308,080
2024-06-283,995.004,260.003,995.004,230.004,230.00139,594
2024-06-274,050.004,085.004,010.004,015.004,015.0062,033
2024-06-264,080.004,080.003,950.004,050.004,050.0078,455
2024-06-253,900.004,075.003,900.004,020.004,020.00112,349
2024-06-243,710.004,220.003,685.003,950.003,950.00445,304
2024-06-213,700.003,750.003,650.003,710.003,710.0042,915
2024-06-203,570.003,750.003,450.003,695.003,695.0074,713
2024-06-193,610.003,660.003,465.003,565.003,565.0087,192
2024-06-183,760.003,765.003,620.003,695.003,695.0071,833
2024-06-173,825.003,855.003,670.003,760.003,760.0053,569
2024-06-143,870.003,880.003,720.003,865.003,865.0059,730
2024-06-133,880.003,910.003,860.003,870.003,870.0032,536
2024-06-123,925.003,955.003,870.003,880.003,880.0012,330
2024-06-113,880.003,970.003,850.003,895.003,895.0048,137
2024-06-104,000.004,000.003,890.003,915.003,915.0029,258
2024-06-073,795.003,925.003,790.003,920.003,920.0068,601
2024-06-053,930.003,990.003,765.003,785.003,785.0095,421
2024-06-044,050.004,070.003,930.003,930.003,930.0055,215
2024-06-033,895.004,050.003,895.004,050.004,050.00105,516
2024-05-313,855.003,970.003,845.003,930.003,930.0044,155
2024-05-303,975.004,000.003,830.003,900.003,900.0065,885
2024-05-293,955.003,980.003,775.003,975.003,975.00102,536
2024-05-284,015.004,020.003,790.003,950.003,950.0074,243
2024-05-274,090.004,090.003,940.004,000.004,000.00123,172
2024-05-243,855.003,990.003,855.003,980.003,980.0051,272
2024-05-233,845.003,995.003,795.003,940.003,940.0077,736
2024-05-223,835.003,915.003,785.003,890.003,890.00126,354
2024-05-213,905.003,925.003,730.003,850.003,850.00180,327
2024-05-204,080.004,150.003,920.003,960.003,960.00129,042
2024-05-174,190.004,230.004,005.004,060.004,060.00139,197
2024-05-164,150.004,235.004,125.004,190.004,190.00112,334
2024-05-144,210.004,260.004,105.004,135.004,135.00178,994
2024-05-133,975.004,165.003,965.004,150.004,150.00111,615
2024-05-103,970.004,095.003,905.004,050.004,050.0057,949
2024-05-094,010.004,050.003,895.003,960.003,960.00101,294
2024-05-084,045.004,100.003,935.003,965.003,965.00111,002
2024-05-074,145.004,230.004,000.004,045.004,045.00123,227
2024-05-034,360.004,360.004,095.004,145.004,145.00177,042
2024-05-024,315.004,365.004,240.004,295.004,295.00242,400
2024-04-304,265.004,340.004,200.004,320.004,320.00190,732
← NewerPage 10 of 21 · 1,221 trading daysOlder →

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.