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%WTI100.46▲ 3.41%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-095,140.006,310.004,860.004,860.004,860.00144,345
2023-02-084,355.005,170.004,290.004,400.004,400.00475,178
2023-02-074,160.004,640.004,125.004,320.004,320.0042,926
2023-02-064,245.004,250.004,090.004,160.004,160.006,017
2023-02-034,030.004,660.003,900.004,300.004,300.0043,516
2023-02-024,005.004,060.003,965.004,030.004,030.006,119
2023-02-014,130.004,160.003,990.004,000.004,000.006,805
2023-01-314,080.004,190.003,900.004,190.004,190.008,356
2023-01-304,100.004,415.003,970.004,190.004,190.0019,338
2023-01-273,970.004,285.003,845.004,025.004,025.0028,124
2023-01-263,900.004,040.003,695.003,825.003,825.009,203
2023-01-253,900.004,075.003,830.003,900.003,900.0030,747
2023-01-203,810.004,050.003,760.003,855.003,855.001,225,812
2023-01-193,870.003,935.003,725.003,890.003,890.00733,969
2023-01-184,060.004,420.003,805.003,925.003,925.005,522,857
2023-01-173,580.004,410.003,400.004,045.004,045.0014,602,438
2023-01-163,010.003,915.003,000.003,430.003,430.007,136,015
2023-01-132,990.003,055.002,990.003,015.003,015.0017,107
2023-01-122,965.002,995.002,940.002,990.002,990.0023,539
2023-01-113,000.003,015.002,910.002,965.002,965.0078,286
2023-01-102,985.003,030.002,955.002,970.002,970.0025,973
2023-01-092,960.002,975.002,925.002,960.002,960.0017,790
2023-01-062,965.003,030.002,910.002,940.002,940.0044,645
2023-01-053,070.003,070.002,935.002,970.002,970.0029,181
2023-01-042,970.003,050.002,915.003,040.003,040.0013,369
2023-01-032,875.002,975.002,835.002,975.002,975.0040,505
2023-01-023,005.003,010.002,920.002,930.002,930.0028,731
2022-12-293,030.003,060.002,950.003,020.003,020.0026,590
2022-12-283,165.003,185.003,030.003,030.003,030.0042,598
2022-12-273,005.003,155.003,005.003,155.003,155.0032,935
2022-12-263,095.003,105.002,970.003,025.003,025.0089,918
2022-12-233,140.003,160.003,070.003,150.003,150.0033,865
2022-12-223,195.003,195.003,100.003,170.003,170.0049,822
2022-12-213,065.003,200.003,035.003,200.003,200.0046,432
2022-12-203,085.003,110.003,040.003,110.003,110.0030,475
2022-12-193,110.003,140.003,075.003,115.003,115.0030,711
2022-12-163,230.003,230.003,130.003,150.003,150.0043,847
2022-12-153,165.003,265.003,150.003,265.003,265.0016,870
2022-12-143,100.003,225.003,095.003,175.003,175.0031,950
2022-12-133,120.003,135.003,085.003,110.003,110.0028,765
2022-12-123,230.003,230.003,110.003,150.003,150.0026,807
2022-12-093,205.003,295.003,150.003,205.003,205.0026,434
2022-12-083,310.003,310.003,170.003,205.003,205.0024,239
2022-12-073,200.003,335.003,195.003,315.003,315.0017,171
2022-12-063,330.003,380.003,255.003,280.003,280.0023,261
2022-12-053,495.003,510.003,315.003,365.003,365.0046,013
2022-12-023,290.003,745.003,230.003,500.003,500.00239,386
2022-12-013,285.003,320.003,160.003,290.003,290.0046,436
2022-11-303,100.003,245.003,095.003,245.003,245.0033,101
2022-11-293,030.003,130.003,030.003,130.003,130.0021,119
2022-11-283,180.003,180.003,100.003,105.003,105.0014,275
2022-11-253,200.003,200.003,085.003,180.003,180.0026,001
2022-11-243,125.003,220.003,125.003,165.003,165.0012,265
2022-11-233,050.003,125.003,015.003,125.003,125.0025,170
2022-11-223,120.003,130.003,020.003,020.003,020.0061,660
2022-11-213,295.003,305.003,095.003,105.003,105.00175,996
2022-11-183,470.003,470.003,295.003,295.003,295.0037,684
2022-11-173,490.003,530.003,395.003,450.003,450.0020,888
2022-11-163,450.003,560.003,355.003,485.003,485.0045,986
2022-11-153,280.003,345.003,265.003,345.003,345.0023,141
← NewerPage 16 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.