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%WTI99.46▲ 2.38%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,890.003,040.002,885.003,030.003,030.0050,973
2023-11-012,785.002,920.002,785.002,875.002,875.0026,844
2023-10-312,950.002,950.002,820.002,825.002,825.0063,046
2023-10-302,795.002,895.002,750.002,895.002,895.00125,073
2023-10-272,840.002,940.002,795.002,795.002,795.0097,906
2023-10-262,805.002,920.002,750.002,850.002,850.0078,596
2023-10-252,990.003,040.002,880.002,900.002,900.0044,600
2023-10-242,910.002,985.002,865.002,980.002,980.0048,260
2023-10-232,940.003,035.002,940.002,940.002,940.0027,190
2023-10-203,080.003,115.002,920.003,015.003,015.00119,313
2023-10-192,985.003,090.002,925.003,090.003,090.0020,228
2023-10-183,090.003,100.003,000.003,020.003,020.0029,805
2023-10-172,980.003,080.002,980.003,080.003,080.0020,012
2023-10-163,020.003,090.002,955.003,020.003,020.0035,056
2023-10-133,020.003,070.002,970.003,070.003,070.0025,631
2023-10-122,965.003,040.002,960.003,035.003,035.0048,026
2023-10-112,860.003,190.002,860.002,965.002,965.00159,859
2023-10-102,985.002,995.002,855.002,865.002,865.0047,476
2023-10-062,790.002,975.002,790.002,970.002,970.0051,800
2023-10-052,855.002,900.002,830.002,860.002,860.0036,929
2023-10-043,000.003,000.002,880.002,885.002,885.0062,968
2023-09-272,890.003,010.002,890.003,000.003,000.0029,739
2023-09-263,000.003,050.002,945.002,950.002,950.0043,324
2023-09-253,080.003,090.003,000.003,000.003,000.0062,027
2023-09-223,100.003,135.003,090.003,095.003,095.0019,529
2023-09-213,240.003,240.003,130.003,130.003,130.0017,322
2023-09-203,200.003,270.003,195.003,220.003,220.0070,812
2023-09-193,110.003,255.003,110.003,200.003,200.0062,789
2023-09-183,140.003,165.003,090.003,145.003,145.0033,535
2023-09-153,125.003,140.003,080.003,135.003,135.0025,321
2023-09-143,030.003,115.003,025.003,100.003,100.0029,855
2023-09-133,055.003,080.003,015.003,045.003,045.0050,143
2023-09-123,145.003,175.003,075.003,080.003,080.0078,899
2023-09-113,145.003,225.003,115.003,195.003,195.0078,766
2023-09-083,090.003,145.003,055.003,145.003,145.0039,750
2023-09-073,155.003,160.003,110.003,110.003,110.0038,355
2023-09-063,105.003,225.003,105.003,190.003,190.0050,778
2023-09-053,170.003,200.003,115.003,135.003,135.0026,448
2023-09-043,195.003,200.003,160.003,160.003,160.0036,033
2023-09-013,310.003,325.003,210.003,225.003,225.0069,621
2023-08-313,270.003,365.003,215.003,340.003,340.0085,385
2023-08-303,270.003,270.003,220.003,270.003,270.0047,153
2023-08-293,240.003,265.003,195.003,265.003,265.0048,810
2023-08-283,160.003,220.003,125.003,220.003,220.0033,712
2023-08-253,200.003,200.003,135.003,160.003,160.0052,620
2023-08-243,160.003,260.003,150.003,225.003,225.00101,068
2023-08-233,145.003,190.003,105.003,160.003,160.0041,055
2023-08-223,050.003,150.003,050.003,145.003,145.0079,405
2023-08-213,060.003,180.003,060.003,120.003,120.0064,023
2023-08-183,060.003,105.003,035.003,105.003,105.0055,946
2023-08-173,070.003,125.003,005.003,115.003,115.0075,524
2023-08-163,340.003,340.003,105.003,105.003,105.00156,462
2023-08-143,260.003,310.003,180.003,295.003,295.00117,796
2023-08-113,240.003,335.003,240.003,260.003,260.0051,931
2023-08-103,235.003,305.003,225.003,270.003,270.0065,951
2023-08-093,230.003,315.003,200.003,265.003,265.00106,438
2023-08-083,345.003,405.003,205.003,250.003,250.00113,775
2023-08-073,315.003,380.003,225.003,345.003,345.0063,487
2023-08-043,360.003,365.003,260.003,320.003,320.00130,562
2023-08-033,460.003,470.003,300.003,390.003,390.00131,690
← NewerPage 13 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.