See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.43▲ 2.35%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-093,285.003,315.003,220.003,230.003,230.0094,277
2023-05-083,245.003,345.003,245.003,295.003,295.0052,791
2023-05-043,310.003,345.003,255.003,260.003,260.0080,759
2023-05-033,350.003,440.003,340.003,340.003,340.0074,419
2023-05-023,380.003,460.003,315.003,455.003,455.0064,492
2023-04-283,375.003,570.003,350.003,380.003,380.00144,792
2023-04-273,320.003,490.003,260.003,355.003,355.00267,839
2023-04-263,360.003,460.003,305.003,320.003,320.0098,809
2023-04-253,360.003,435.003,265.003,365.003,365.00153,011
2023-04-243,580.003,620.003,390.003,390.003,390.00195,752
2023-04-213,715.003,850.003,585.003,630.003,630.00198,278
2023-04-203,845.003,935.003,730.003,780.003,780.00163,231
2023-04-193,695.004,060.003,665.003,845.003,845.00663,304
2023-04-183,840.003,950.003,675.003,680.003,680.00172,979
2023-04-173,800.003,905.003,750.003,820.003,820.00100,809
2023-04-143,735.003,835.003,575.003,750.003,750.0081,099
2023-04-133,650.003,785.003,525.003,750.003,750.00162,322
2023-04-123,700.003,730.003,635.003,700.003,700.0090,411
2023-04-113,610.003,780.003,580.003,730.003,730.00107,736
2023-04-103,830.003,880.003,655.003,670.003,670.00189,699
2023-04-073,905.003,940.003,805.003,810.003,810.00116,148
2023-04-063,965.004,050.003,875.003,905.003,905.00231,410
2023-04-053,930.004,200.003,900.004,140.004,140.00366,993
2023-04-043,990.004,015.003,900.003,930.003,930.0093,858
2023-04-033,720.004,080.003,710.003,995.003,995.00328,306
2023-03-313,815.003,840.003,690.003,720.003,720.00143,586
2023-03-303,930.003,930.003,755.003,805.003,805.00169,241
2023-03-294,000.004,000.003,865.003,865.003,865.00130,140
2023-03-283,910.004,020.003,875.004,020.004,020.00124,950
2023-03-274,115.004,115.003,910.003,955.003,955.00192,377
2023-03-244,065.004,140.003,995.004,100.004,100.00177,490
2023-03-234,040.004,150.003,975.004,075.004,075.00213,184
2023-03-224,145.004,180.004,055.004,055.004,055.00157,291
2023-03-214,150.004,225.004,055.004,060.004,060.00328,909
2023-03-204,385.004,385.004,140.004,150.004,150.00296,232
2023-03-174,300.004,680.004,300.004,385.004,385.001,310,545
2023-03-164,400.004,495.004,145.004,255.004,255.00572,602
2023-03-154,265.004,580.004,215.004,580.004,580.00747,575
2023-03-144,210.004,510.004,070.004,205.004,205.001,291,675
2023-03-134,160.004,315.004,020.004,235.004,235.00499,623
2023-03-103,940.004,385.003,890.004,265.004,265.00895,898
2023-03-094,090.004,135.003,970.004,030.004,030.00181,934
2023-03-084,160.004,160.004,025.004,110.004,110.00239,583
2023-03-074,345.004,345.004,150.004,205.004,205.00294,664
2023-03-064,450.004,455.004,275.004,345.004,345.00270,467
2023-03-034,680.004,795.004,405.004,425.004,425.00564,794
2023-03-024,900.005,090.004,650.004,650.004,650.002,253,480
2023-02-284,360.004,855.004,310.004,720.004,720.003,656,958
2023-02-274,490.004,510.004,165.004,230.004,230.00439,812
2023-02-244,285.004,630.004,285.004,450.004,450.008,988
2023-02-234,285.004,530.004,210.004,330.004,330.007,692
2023-02-224,325.004,405.004,110.004,175.004,175.005,555
2023-02-214,540.004,560.004,445.004,460.004,460.004,818
2023-02-204,470.004,915.004,405.004,590.004,590.0017,781
2023-02-174,465.004,630.004,390.004,505.004,505.006,838
2023-02-164,605.004,645.004,460.004,565.004,565.0012,310
2023-02-154,870.004,920.004,530.004,640.004,640.0012,531
2023-02-145,070.005,330.004,765.004,840.004,840.0014,963
2023-02-135,050.005,510.004,895.005,080.005,080.0058,054
2023-02-105,370.005,580.005,100.005,330.005,330.0072,144
← NewerPage 15 of 21 · 1,227 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.