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
2023-08-023,470.003,480.003,350.003,480.003,480.00105,769
2023-08-013,375.003,515.003,375.003,470.003,470.00141,569
2023-07-313,380.003,380.003,320.003,370.003,370.0070,243
2023-07-283,175.003,335.003,175.003,330.003,330.0077,861
2023-07-273,025.003,255.003,025.003,175.003,175.0089,933
2023-07-263,135.003,175.003,035.003,100.003,100.00244,310
2023-07-253,300.003,325.003,170.003,170.003,170.00181,369
2023-07-243,385.003,400.003,210.003,300.003,300.00190,957
2023-07-213,400.003,475.003,360.003,385.003,385.00165,117
2023-07-203,570.003,575.003,405.003,455.003,455.00261,641
2023-07-193,895.004,130.003,580.003,580.003,580.002,978,301
2023-07-183,700.003,725.003,635.003,660.003,660.0093,377
2023-07-173,630.003,730.003,555.003,700.003,700.0099,545
2023-07-143,690.003,695.003,580.003,625.003,625.00123,987
2023-07-133,715.003,725.003,570.003,685.003,685.00110,748
2023-07-123,660.003,690.003,575.003,690.003,690.00133,309
2023-07-113,655.003,725.003,585.003,650.003,650.00131,397
2023-07-103,735.003,775.003,640.003,655.003,655.00238,752
2023-07-073,820.004,030.003,750.003,765.003,765.00502,781
2023-07-063,850.003,860.003,735.003,815.003,815.00211,751
2023-07-053,710.003,920.003,680.003,820.003,820.00778,857
2023-07-043,625.003,690.003,550.003,660.003,660.00150,507
2023-07-033,645.003,695.003,555.003,620.003,620.00179,948
2023-06-303,695.003,745.003,520.003,645.003,645.00246,283
2023-06-293,830.003,850.003,645.003,715.003,715.00264,455
2023-06-283,925.003,940.003,835.003,850.003,850.00249,220
2023-06-273,885.004,265.003,860.003,915.003,915.002,014,496
2023-06-263,980.003,980.003,875.003,905.003,905.00176,473
2023-06-233,970.003,970.003,845.003,945.003,945.00219,238
2023-06-223,940.003,995.003,850.003,950.003,950.00244,515
2023-06-214,000.004,050.003,855.004,030.004,030.00476,012
2023-06-204,070.004,105.003,930.003,990.003,990.00426,254
2023-06-194,060.004,075.003,920.004,070.004,070.00470,372
2023-06-164,100.004,240.004,050.004,115.004,115.001,226,395
2023-06-153,695.004,250.003,690.004,200.004,200.007,713,681
2023-06-143,750.003,750.003,570.003,595.003,595.00183,854
2023-06-133,720.003,755.003,685.003,745.003,745.00140,743
2023-06-123,785.003,835.003,670.003,720.003,720.00242,539
2023-06-093,880.003,930.003,800.003,850.003,850.00307,577
2023-06-083,840.004,115.003,745.003,895.003,895.001,244,348
2023-06-073,940.004,190.003,730.003,860.003,860.002,261,204
2023-06-053,605.004,060.003,520.003,840.003,840.002,579,376
2023-06-023,670.003,675.003,525.003,610.003,610.00285,063
2023-06-013,760.003,770.003,580.003,660.003,660.00550,968
2023-05-313,405.004,095.003,370.003,800.003,800.006,690,314
2023-05-303,350.004,155.003,265.003,460.003,460.001,986,227
2023-05-263,370.003,370.003,240.003,350.003,350.0064,612
2023-05-253,270.003,355.003,260.003,350.003,350.0068,133
2023-05-243,265.003,445.003,240.003,240.003,240.00191,403
2023-05-233,270.003,310.003,255.003,295.003,295.0035,058
2023-05-223,275.003,310.003,250.003,300.003,300.0032,205
2023-05-193,230.003,330.003,225.003,275.003,275.0087,769
2023-05-183,180.003,265.003,165.003,225.003,225.0050,992
2023-05-173,080.003,195.003,080.003,180.003,180.0084,470
2023-05-163,045.003,135.003,010.003,120.003,120.00108,165
2023-05-153,200.003,200.003,065.003,085.003,085.00128,247
2023-05-123,240.003,250.003,145.003,170.003,170.0088,290
2023-05-113,240.003,310.003,240.003,240.003,240.0046,234
2023-05-103,230.003,315.003,195.003,220.003,220.0036,977
2023-05-093,285.003,315.003,220.003,230.003,230.0094,277
← NewerPage 14 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.