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%WTI100.12▲ 0.65%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,140.004,240.004,120.004,205.004,205.0084,880
2022-08-124,150.004,200.004,140.004,160.004,160.0057,491
2022-08-114,145.004,200.004,140.004,170.004,170.0052,198
2022-08-104,185.004,255.004,085.004,160.004,160.00129,028
2022-08-094,130.004,200.004,100.004,190.004,190.0096,967
2022-08-084,100.004,205.004,065.004,135.004,135.00102,258
2022-08-054,100.004,145.004,045.004,110.004,110.00112,129
2022-08-044,100.004,130.004,050.004,065.004,065.0092,101
2022-08-034,010.004,125.004,010.004,050.004,050.00101,782
2022-08-024,130.004,135.003,990.004,010.004,010.00288,789
2022-08-014,100.004,145.004,055.004,110.004,110.00168,155
2022-07-294,105.004,155.003,985.004,150.004,150.00448,769
2022-07-284,490.004,490.004,080.004,140.004,140.001,215,797
2022-07-275,090.005,170.004,550.004,670.004,670.00952,735
2022-07-264,850.005,690.004,850.005,150.005,150.002,612,132
2022-07-255,740.005,750.004,650.004,785.004,785.001,239,491
2022-07-225,860.006,330.005,450.005,790.005,790.003,641,543
2022-07-215,030.005,330.004,940.005,330.005,330.00519,906
2022-07-205,090.005,150.004,805.005,030.005,030.00393,203
2022-07-194,965.005,060.004,830.005,020.005,020.00252,721
2022-07-184,615.004,945.004,590.004,915.004,915.00296,126
2022-07-154,485.004,630.004,440.004,625.004,625.00158,775
2022-07-144,460.004,535.004,365.004,470.004,470.00110,461
2022-07-134,420.004,525.004,330.004,470.004,470.00110,968
2022-07-124,415.004,500.004,255.004,400.004,400.00157,618
2022-07-114,325.004,440.004,220.004,415.004,415.00184,389
2022-07-084,085.004,330.004,075.004,255.004,255.00210,154
2022-07-074,070.004,205.004,000.004,050.004,050.00113,547
2022-07-064,130.004,430.004,060.004,070.004,070.00339,782
2022-07-054,015.004,170.003,965.004,145.004,145.00255,039
2022-07-043,925.004,240.003,850.004,135.004,135.00740,403
2022-07-013,760.003,915.003,720.003,810.003,810.00100,603
2022-06-304,045.004,575.003,700.003,755.003,755.002,068,943
2022-06-293,885.004,075.003,810.004,050.004,050.00120,692
2022-06-283,900.004,180.003,790.003,900.003,900.00168,672
2022-06-273,655.003,910.003,655.003,900.003,900.0084,599
2022-06-243,520.003,740.003,520.003,650.003,650.0049,657
2022-06-233,550.003,685.003,520.003,630.003,630.0048,184
2022-06-223,690.003,765.003,600.003,600.003,600.0064,545
2022-06-213,735.003,775.003,655.003,675.003,675.0094,382
2022-06-203,605.004,200.003,390.003,690.003,690.00442,140
2022-06-173,520.003,660.003,450.003,600.003,600.0034,077
2022-06-163,590.003,595.003,570.003,585.003,585.005,947
2022-06-153,590.003,605.003,525.003,595.003,595.0016,459
2022-06-143,640.003,645.003,515.003,640.003,640.0012,104
2022-06-133,680.003,700.003,590.003,645.003,645.0034,264
2022-06-103,690.003,765.003,650.003,740.003,740.0014,402
2022-06-093,640.003,705.003,630.003,690.003,690.0014,735
2022-06-083,645.003,695.003,615.003,685.003,685.0028,714
2022-06-073,725.003,725.003,610.003,695.003,695.0010,406
2022-06-033,710.003,720.003,670.003,720.003,720.003,871
2022-06-023,715.003,715.003,660.003,710.003,710.006,855
2022-05-313,690.003,715.003,660.003,695.003,695.0022,020
2022-05-303,635.003,730.003,630.003,690.003,690.0015,179
2022-05-273,615.003,635.003,595.003,635.003,635.004,016
2022-05-263,610.003,650.003,570.003,615.003,615.005,357
2022-05-253,565.003,610.003,565.003,610.003,610.002,663
2022-05-243,590.003,610.003,500.003,610.003,610.0015,607
2022-05-233,560.003,630.003,550.003,560.003,560.0010,480
2022-05-203,605.003,695.003,555.003,555.003,555.0020,523
← NewerPage 18 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.