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%WTI101.14▲ 1.68%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-143,255.003,300.003,255.003,265.003,265.0011,729
2022-11-113,360.003,430.003,255.003,255.003,255.0047,950
2022-11-103,285.003,360.003,260.003,330.003,330.0013,391
2022-11-093,325.003,405.003,280.003,285.003,285.0027,040
2022-11-083,230.003,370.003,215.003,325.003,325.0010,376
2022-11-073,185.003,225.003,160.003,225.003,225.005,760
2022-11-043,125.003,230.003,105.003,180.003,180.0048,517
2022-11-033,230.003,260.003,160.003,260.003,260.0021,555
2022-11-023,255.003,285.003,200.003,275.003,275.0013,097
2022-11-013,275.003,310.003,260.003,285.003,285.0020,076
2022-10-313,305.003,340.003,255.003,270.003,270.0016,153
2022-10-283,485.003,485.003,275.003,300.003,300.0066,231
2022-10-273,545.003,565.003,480.003,500.003,500.0022,016
2022-10-263,600.003,785.003,460.003,565.003,565.0045,696
2022-10-253,560.003,895.003,560.003,645.003,645.0093,159
2022-10-243,660.003,660.003,500.003,555.003,555.007,077
2022-10-213,555.003,625.003,475.003,540.003,540.006,960
2022-10-203,570.003,670.003,500.003,550.003,550.0010,397
2022-10-193,555.003,650.003,520.003,570.003,570.0018,182
2022-10-183,475.003,565.003,475.003,550.003,550.0014,838
2022-10-173,315.003,480.003,315.003,470.003,470.0020,294
2022-10-143,225.003,395.003,210.003,350.003,350.0017,600
2022-10-133,310.003,335.003,180.003,190.003,190.0057,221
2022-10-123,450.003,450.003,250.003,420.003,420.0062,374
2022-10-113,650.003,650.003,380.003,435.003,435.0092,262
2022-10-073,650.003,740.003,615.003,675.003,675.0021,301
2022-10-063,580.003,710.003,525.003,670.003,670.0026,797
2022-10-053,775.003,800.003,485.003,580.003,580.0048,503
2022-10-043,630.003,760.003,610.003,710.003,710.0036,353
2022-09-303,565.003,665.003,485.003,665.003,665.0061,775
2022-09-293,900.004,200.003,615.003,625.003,625.00170,241
2022-09-283,500.004,240.003,500.003,730.003,730.00403,202
2022-09-273,465.004,495.003,400.003,560.003,560.00713,320
2022-09-264,080.004,080.003,620.003,620.003,620.0086,667
2022-09-234,380.004,380.004,060.004,100.004,100.0028,225
2022-09-224,560.004,635.004,190.004,320.004,320.0060,453
2022-09-214,595.004,605.004,460.004,560.004,560.0030,014
2022-09-204,410.004,600.004,410.004,600.004,600.0021,617
2022-09-194,570.004,580.004,405.004,405.004,405.0048,637
2022-09-164,630.004,660.004,525.004,605.004,605.0042,108
2022-09-154,890.004,950.004,595.004,630.004,630.0061,786
2022-09-144,680.004,825.004,585.004,795.004,795.0061,055
2022-09-134,670.004,835.004,620.004,780.004,780.0067,651
2022-09-084,635.004,870.004,560.004,580.004,580.00134,009
2022-09-074,280.004,695.004,280.004,630.004,630.00117,177
2022-09-064,280.004,345.004,260.004,280.004,280.0040,373
2022-09-054,425.004,425.004,290.004,300.004,300.0025,032
2022-09-024,310.004,500.004,285.004,435.004,435.0079,344
2022-09-014,540.004,540.004,285.004,285.004,285.00105,125
2022-08-314,590.004,640.004,455.004,455.004,455.0039,253
2022-08-304,505.004,695.004,505.004,580.004,580.0047,251
2022-08-294,560.004,665.004,250.004,580.004,580.0063,300
2022-08-264,730.004,775.004,700.004,700.004,700.0062,915
2022-08-254,700.004,800.004,700.004,740.004,740.0043,460
2022-08-244,790.004,790.004,655.004,740.004,740.0085,660
2022-08-234,690.004,825.004,660.004,760.004,760.0091,612
2022-08-224,745.004,830.004,600.004,740.004,740.0077,969
2022-08-194,630.004,735.004,560.004,735.004,735.00149,826
2022-08-184,475.004,640.004,360.004,570.004,570.00144,678
2022-08-174,210.004,630.004,180.004,500.004,500.00645,661
← NewerPage 17 of 21 · 1,221 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.