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%WTI100.45▲ 0.99%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-193,675.003,750.003,450.003,640.003,640.0019,812
2022-05-183,610.003,750.003,610.003,675.003,675.0017,065
2022-05-173,605.003,610.003,560.003,605.003,605.008,174
2022-05-163,665.003,665.003,560.003,590.003,590.009,309
2022-05-133,420.003,620.003,420.003,585.003,585.0025,359
2022-05-123,655.003,665.003,440.003,445.003,445.0037,376
2022-05-113,770.003,790.003,625.003,665.003,665.0023,574
2022-05-103,695.003,830.003,695.003,790.003,790.003,748
2022-05-063,880.003,940.003,880.003,925.003,925.007,658
2022-05-043,965.003,970.003,920.003,920.003,920.0016,597
2022-05-033,945.003,965.003,915.003,965.003,965.0016,722
2022-05-023,975.003,980.003,915.003,940.003,940.0012,580
2022-04-293,950.003,980.003,920.003,980.003,980.0013,768
2022-04-283,980.003,980.003,920.003,950.003,950.005,294
2022-04-273,940.004,000.003,910.003,975.003,975.0018,091
2022-04-263,905.004,000.003,905.004,000.004,000.0017,183
2022-04-253,965.003,990.003,920.003,945.003,945.0019,693
2022-04-224,025.004,025.003,960.003,990.003,990.006,825
2022-04-213,995.004,050.003,990.004,025.004,025.0025,647
2022-04-204,030.004,030.003,970.004,000.004,000.0023,947
2022-04-193,955.004,020.003,950.004,015.004,015.0014,394
2022-04-184,005.004,040.003,960.003,990.003,990.0021,374
2022-04-154,055.004,070.003,915.004,030.004,030.0037,007
2022-04-143,980.004,075.003,840.004,070.004,070.0071,870
2022-04-133,920.003,970.003,860.003,925.003,925.0013,097
2022-04-123,870.003,910.003,840.003,905.003,905.0018,121
2022-04-113,920.003,985.003,845.003,890.003,890.0019,364
2022-04-083,945.004,015.003,870.003,920.003,920.0016,359
2022-04-074,050.004,050.003,885.003,970.003,970.0026,776
2022-04-064,050.004,085.003,970.004,050.004,050.0026,898
2022-04-054,065.004,085.004,000.004,065.004,065.0032,577
2022-04-044,020.004,065.003,770.004,065.004,065.00112,727
2022-04-013,965.004,040.003,855.004,020.004,020.00128,715
2022-03-313,820.004,295.003,780.003,965.003,965.00611,246
2022-03-303,750.003,830.003,750.003,820.003,820.0025,614
2022-03-293,855.003,855.003,750.003,750.003,750.0013,659
2022-03-283,835.003,850.003,730.003,820.003,820.0010,070
2022-03-253,800.003,825.003,785.003,800.003,800.0011,890
2022-03-243,780.003,840.003,750.003,805.003,805.0011,894
2022-03-233,800.003,840.003,755.003,800.003,800.0015,445
2022-03-223,740.003,890.003,740.003,760.003,760.0014,021
2022-03-213,690.003,690.003,690.003,690.003,690.000
2022-03-183,730.003,755.003,690.003,690.003,690.0010,359
2022-03-173,735.003,765.003,690.003,710.003,710.0012,471
2022-03-163,650.003,650.003,650.003,650.003,650.000
2022-03-153,650.003,650.003,650.003,650.003,650.000
2022-03-143,650.003,690.003,600.003,650.003,650.008,466
2022-03-113,615.003,615.003,615.003,615.003,615.000
2022-03-103,615.003,615.003,615.003,615.003,615.000
2022-03-083,605.003,690.003,560.003,615.003,615.0015,978
2022-03-073,665.003,695.003,630.003,655.003,655.006,487
2022-03-043,720.003,720.003,720.003,720.003,720.000
2022-03-033,565.003,745.003,520.003,720.003,720.0034,943
2022-03-023,600.003,615.003,525.003,555.003,555.0019,917
2022-02-283,630.003,630.003,630.003,630.003,630.000
2022-02-253,570.003,700.003,515.003,630.003,630.0027,868
2022-02-243,735.003,775.003,465.003,550.003,550.0068,715
2022-02-233,825.003,825.003,825.003,825.003,825.000
2022-02-223,825.003,825.003,825.003,825.003,825.000
2022-02-213,805.003,870.003,805.003,825.003,825.006,699
← NewerPage 19 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.