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%WTI99.04▲ 1.95%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-303,750.003,805.003,645.003,675.003,675.0057,732
2024-01-293,870.003,870.003,720.003,725.003,725.0039,527
2024-01-263,900.003,950.003,745.003,810.003,810.00101,806
2024-01-253,830.003,900.003,600.003,900.003,900.0082,785
2024-01-244,105.004,125.003,840.003,850.003,850.00203,250
2024-01-233,845.004,190.003,845.004,165.004,165.00338,797
2024-01-223,920.003,920.003,770.003,890.003,890.00125,485
2024-01-193,765.003,855.003,665.003,760.003,760.00206,750
2024-01-183,650.003,985.003,550.003,730.003,730.00615,562
2024-01-173,605.003,680.003,455.003,650.003,650.00153,409
2024-01-163,610.003,645.003,555.003,605.003,605.0028,323
2024-01-153,720.003,745.003,605.003,605.003,605.0027,757
2024-01-123,825.003,835.003,660.003,750.003,750.00101,112
2024-01-113,845.003,925.003,760.003,860.003,860.0085,635
2024-01-103,830.003,940.003,790.003,880.003,880.00180,074
2024-01-093,750.003,900.003,740.003,835.003,835.00169,811
2024-01-083,795.003,910.003,730.003,750.003,750.00219,421
2024-01-053,790.003,880.003,610.003,795.003,795.00308,156
2024-01-043,725.003,890.003,550.003,790.003,790.00436,945
2024-01-033,750.003,760.003,590.003,710.003,710.00449,617
2024-01-023,195.003,870.003,190.003,710.003,710.002,202,236
2023-12-283,110.003,190.003,100.003,165.003,165.00117,576
2023-12-273,095.003,170.003,065.003,130.003,130.00110,441
2023-12-263,130.003,235.003,095.003,100.003,100.00224,122
2023-12-223,150.003,285.003,090.003,115.003,115.00394,091
2023-12-213,205.003,265.003,085.003,170.003,170.00336,989
2023-12-202,930.003,585.002,930.003,225.003,225.006,216,130
2023-12-192,920.002,925.002,895.002,915.002,915.009,416
2023-12-182,905.002,950.002,860.002,915.002,915.0024,013
2023-12-152,930.002,960.002,910.002,930.002,930.0022,249
2023-12-142,885.002,960.002,860.002,935.002,935.0042,187
2023-12-132,935.002,950.002,880.002,900.002,900.0020,747
2023-12-122,925.002,940.002,890.002,930.002,930.0036,794
2023-12-112,895.002,930.002,855.002,910.002,910.0018,250
2023-12-082,880.002,905.002,855.002,870.002,870.0032,236
2023-12-072,940.002,940.002,860.002,875.002,875.0026,289
2023-12-062,860.002,925.002,815.002,925.002,925.0041,478
2023-12-052,865.002,910.002,855.002,900.002,900.0030,873
2023-12-042,915.002,975.002,860.002,905.002,905.0043,438
2023-12-012,930.003,005.002,885.002,900.002,900.0094,856
2023-11-302,915.002,955.002,875.002,900.002,900.0032,011
2023-11-292,965.002,995.002,895.002,915.002,915.0038,464
2023-11-283,010.003,035.002,940.002,965.002,965.0052,598
2023-11-273,075.003,095.003,015.003,015.003,015.0055,360
2023-11-243,060.003,100.003,025.003,095.003,095.0041,788
2023-11-233,080.003,115.003,065.003,065.003,065.0021,227
2023-11-223,140.003,190.003,065.003,065.003,065.0053,411
2023-11-213,295.003,295.003,120.003,140.003,140.00180,890
2023-11-203,090.003,140.003,055.003,075.003,075.0061,102
2023-11-173,100.003,180.003,030.003,055.003,055.0041,062
2023-11-163,140.003,200.003,085.003,110.003,110.0057,845
2023-11-153,180.003,200.003,090.003,110.003,110.0023,144
2023-11-142,975.003,145.002,965.003,100.003,100.0049,492
2023-11-133,115.003,125.003,030.003,030.003,030.0031,147
2023-11-103,180.003,180.003,050.003,100.003,100.0034,182
2023-11-093,170.003,205.003,140.003,195.003,195.0022,900
2023-11-083,170.003,200.003,110.003,200.003,200.0056,163
2023-11-073,140.003,205.003,000.003,175.003,175.0054,263
2023-11-063,095.003,170.003,020.003,140.003,140.0055,113
2023-11-033,025.003,145.003,000.003,085.003,085.0067,245
← NewerPage 12 of 21 · 1,226 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.