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%WTI99.10▲ 2.01%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-294,185.004,250.004,130.004,250.004,250.00188,176
2024-04-264,100.004,175.004,070.004,140.004,140.00120,725
2024-04-254,280.004,380.004,080.004,125.004,125.00280,871
2024-04-244,310.004,360.004,205.004,235.004,235.00344,886
2024-04-234,040.004,330.004,040.004,310.004,310.00703,447
2024-04-223,955.004,205.003,905.004,085.004,085.00353,252
2024-04-194,055.004,055.003,900.004,000.004,000.00462,651
2024-04-184,255.004,520.003,910.004,050.004,050.003,696,659
2024-04-173,930.004,595.003,870.004,215.004,215.003,447,730
2024-04-164,025.004,085.003,830.003,830.003,830.00148,913
2024-04-153,795.004,260.003,710.004,025.004,025.00659,625
2024-04-123,610.003,795.003,600.003,795.003,795.0093,378
2024-04-113,560.003,680.003,530.003,610.003,610.0036,742
2024-04-093,570.003,645.003,515.003,560.003,560.0082,336
2024-04-083,485.003,545.003,465.003,515.003,515.0045,521
2024-04-053,670.003,670.003,505.003,505.003,505.0082,777
2024-04-043,730.003,730.003,500.003,695.003,695.0084,782
2024-04-033,680.003,710.003,605.003,705.003,705.0034,542
2024-04-023,810.003,880.003,625.003,685.003,685.00156,702
2024-04-013,990.003,990.003,755.003,800.003,800.00191,308
2024-03-293,880.003,910.003,835.003,840.003,840.0073,078
2024-03-283,850.003,945.003,820.003,880.003,880.00122,080
2024-03-273,810.003,870.003,790.003,845.003,845.0076,103
2024-03-263,785.003,900.003,750.003,810.003,810.0087,666
2024-03-253,885.003,900.003,790.003,790.003,790.00111,099
2024-03-223,830.003,840.003,675.003,815.003,815.00133,400
2024-03-213,725.004,035.003,725.003,835.003,835.00350,838
2024-03-203,785.003,925.003,710.003,720.003,720.00182,301
2024-03-193,860.003,910.003,750.003,785.003,785.00161,582
2024-03-183,885.004,065.003,870.003,875.003,875.00197,885
2024-03-153,765.004,310.003,730.003,875.003,875.001,082,989
2024-03-143,810.003,820.003,680.003,765.003,765.0099,771
2024-03-133,620.003,865.003,590.003,755.003,755.00235,883
2024-03-123,625.003,690.003,510.003,600.003,600.0077,229
2024-03-113,520.003,655.003,400.003,565.003,565.00102,771
2024-03-083,595.003,625.003,490.003,540.003,540.0072,540
2024-03-073,735.003,830.003,540.003,570.003,570.00164,941
2024-03-063,910.003,910.003,705.003,715.003,715.0089,851
2024-03-053,890.003,900.003,780.003,875.003,875.0073,709
2024-03-043,990.003,990.003,795.003,900.003,900.00139,330
2024-02-294,055.004,065.003,960.003,990.003,990.0055,201
2024-02-283,985.004,080.003,975.004,055.004,055.0078,827
2024-02-274,160.004,250.003,905.003,990.003,990.00166,249
2024-02-264,145.004,265.004,000.004,200.004,200.00231,419
2024-02-234,150.004,290.004,080.004,235.004,235.00194,393
2024-02-224,100.004,350.003,965.004,080.004,080.00267,078
2024-02-213,920.004,260.003,875.004,100.004,100.00203,993
2024-02-203,785.003,930.003,785.003,920.003,920.0039,956
2024-02-193,855.004,000.003,775.003,785.003,785.0082,238
2024-02-163,990.004,005.003,825.003,855.003,855.0083,143
2024-02-154,050.004,120.003,920.003,970.003,970.0040,811
2024-02-143,970.004,120.003,970.004,090.004,090.0065,658
2024-02-133,905.004,095.003,905.004,085.004,085.0098,625
2024-02-083,880.003,990.003,860.003,905.003,905.00117,875
2024-02-074,165.004,335.003,860.003,950.003,950.00342,726
2024-02-063,690.004,370.003,670.004,250.004,250.001,268,326
2024-02-053,755.003,780.003,645.003,710.003,710.0062,766
2024-02-023,755.003,865.003,740.003,755.003,755.0090,169
2024-02-013,680.003,800.003,665.003,795.003,795.0015,263
2024-01-313,640.003,850.003,640.003,700.003,700.0040,138
← NewerPage 11 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.