HANDYSOFT, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,713.00 | 1,724.00 | 1,692.00 | 1,715.00 | 1,715.00 | 59,259 |
| 2026-01-21 | 1,717.00 | 1,732.00 | 1,701.00 | 1,713.00 | 1,713.00 | 52,390 |
| 2026-01-20 | 1,750.00 | 1,750.00 | 1,695.00 | 1,717.00 | 1,717.00 | 156,020 |
| 2026-01-19 | 1,853.00 | 1,853.00 | 1,698.00 | 1,743.00 | 1,743.00 | 156,760 |
| 2026-01-16 | 1,886.00 | 1,887.00 | 1,830.00 | 1,842.00 | 1,842.00 | 21,585 |
| 2026-01-15 | 1,885.00 | 1,916.00 | 1,800.00 | 1,886.00 | 1,886.00 | 36,560 |
| 2026-01-14 | 1,886.00 | 1,904.00 | 1,851.00 | 1,898.00 | 1,898.00 | 27,716 |
| 2026-01-13 | 1,909.00 | 1,918.00 | 1,876.00 | 1,886.00 | 1,886.00 | 52,056 |
| 2026-01-12 | 1,912.00 | 1,912.00 | 1,900.00 | 1,900.00 | 1,900.00 | 13,202 |
| 2026-01-09 | 1,903.00 | 1,928.00 | 1,900.00 | 1,913.00 | 1,913.00 | 9,104 |
| 2026-01-08 | 1,960.00 | 1,963.00 | 1,900.00 | 1,910.00 | 1,910.00 | 47,294 |
| 2026-01-07 | 2,000.00 | 2,015.00 | 1,950.00 | 1,950.00 | 1,950.00 | 41,670 |
| 2026-01-06 | 2,030.00 | 2,060.00 | 2,000.00 | 2,000.00 | 2,000.00 | 20,121 |
| 2026-01-05 | 2,010.00 | 2,040.00 | 2,000.00 | 2,030.00 | 2,030.00 | 19,902 |
| 2026-01-02 | 2,005.00 | 2,030.00 | 2,000.00 | 2,025.00 | 2,025.00 | 13,543 |
| 2025-12-30 | 2,065.00 | 2,105.00 | 2,000.00 | 2,005.00 | 2,005.00 | 9,840 |
| 2025-12-29 | 2,010.00 | 2,065.00 | 1,983.00 | 2,065.00 | 2,065.00 | 17,945 |
| 2025-12-26 | 2,115.00 | 2,115.00 | 2,000.00 | 2,015.00 | 2,015.00 | 30,471 |
| 2025-12-24 | 1,983.00 | 2,107.00 | 1,980.00 | 2,075.00 | 2,075.00 | 38,306 |
| 2025-12-23 | 2,005.00 | 2,020.00 | 1,982.00 | 1,984.00 | 1,984.00 | 13,767 |
| 2025-12-22 | 2,100.00 | 2,100.00 | 2,005.00 | 2,005.00 | 2,005.00 | 23,466 |
| 2025-12-19 | 1,954.00 | 2,030.00 | 1,950.00 | 2,005.00 | 2,005.00 | 20,775 |
| 2025-12-18 | 2,025.00 | 2,025.00 | 1,951.00 | 1,951.00 | 1,951.00 | 16,511 |
| 2025-12-17 | 1,969.00 | 2,015.00 | 1,969.00 | 2,000.00 | 2,000.00 | 4,572 |
| 2025-12-16 | 2,040.00 | 2,040.00 | 1,980.00 | 1,984.00 | 1,984.00 | 9,040 |
| 2025-12-15 | 2,005.00 | 2,025.00 | 1,999.00 | 2,015.00 | 2,015.00 | 14,125 |
| 2025-12-12 | 2,030.00 | 2,030.00 | 1,955.00 | 1,996.00 | 1,996.00 | 94,036 |
| 2025-12-11 | 2,010.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | 10,597 |
| 2025-12-10 | 2,015.00 | 2,030.00 | 1,980.00 | 2,020.00 | 2,020.00 | 67,834 |
| 2025-12-09 | 2,015.00 | 2,140.00 | 2,000.00 | 2,035.00 | 2,035.00 | 41,621 |
| 2025-12-08 | 2,035.00 | 2,080.00 | 2,020.00 | 2,030.00 | 2,030.00 | 11,179 |
| 2025-12-05 | 2,080.00 | 2,100.00 | 2,030.00 | 2,035.00 | 2,035.00 | 15,779 |
| 2025-12-04 | 2,050.00 | 2,085.00 | 2,045.00 | 2,070.00 | 2,070.00 | 18,724 |
| 2025-12-03 | 2,095.00 | 2,100.00 | 2,000.00 | 2,045.00 | 2,045.00 | 26,092 |
| 2025-12-02 | 2,085.00 | 2,165.00 | 2,055.00 | 2,090.00 | 2,090.00 | 20,960 |
| 2025-12-01 | 2,105.00 | 2,150.00 | 2,010.00 | 2,085.00 | 2,085.00 | 54,256 |
| 2025-11-28 | 2,095.00 | 2,125.00 | 2,070.00 | 2,105.00 | 2,105.00 | 16,697 |
| 2025-11-27 | 2,040.00 | 2,140.00 | 2,025.00 | 2,115.00 | 2,115.00 | 31,469 |
| 2025-11-26 | 2,015.00 | 2,030.00 | 1,990.00 | 2,030.00 | 2,030.00 | 9,133 |
| 2025-11-25 | 2,015.00 | 2,030.00 | 1,983.00 | 2,005.00 | 2,005.00 | 44,961 |
| 2025-11-24 | 2,085.00 | 2,085.00 | 1,993.00 | 1,993.00 | 1,993.00 | 64,149 |
| 2025-11-21 | 2,090.00 | 2,115.00 | 2,020.00 | 2,035.00 | 2,035.00 | 19,808 |
| 2025-11-20 | 2,100.00 | 2,165.00 | 2,080.00 | 2,090.00 | 2,090.00 | 11,703 |
| 2025-11-19 | 2,110.00 | 2,220.00 | 2,100.00 | 2,100.00 | 2,100.00 | 22,618 |
| 2025-11-18 | 2,140.00 | 2,195.00 | 2,080.00 | 2,130.00 | 2,130.00 | 31,716 |
| 2025-11-17 | 2,090.00 | 2,235.00 | 2,085.00 | 2,165.00 | 2,165.00 | 28,969 |
| 2025-11-14 | 2,150.00 | 2,160.00 | 2,085.00 | 2,105.00 | 2,105.00 | 15,639 |
| 2025-11-13 | 2,115.00 | 2,160.00 | 2,100.00 | 2,150.00 | 2,150.00 | 10,225 |
| 2025-11-12 | 2,055.00 | 2,120.00 | 2,055.00 | 2,095.00 | 2,095.00 | 13,872 |
| 2025-11-11 | 2,095.00 | 2,150.00 | 2,000.00 | 2,055.00 | 2,055.00 | 28,066 |
| 2025-11-10 | 2,040.00 | 2,125.00 | 2,040.00 | 2,105.00 | 2,105.00 | 35,989 |
| 2025-11-07 | 2,165.00 | 2,200.00 | 2,010.00 | 2,040.00 | 2,040.00 | 82,417 |
| 2025-11-06 | 2,190.00 | 2,220.00 | 2,105.00 | 2,165.00 | 2,165.00 | 41,163 |
| 2025-11-05 | 2,195.00 | 2,220.00 | 2,080.00 | 2,195.00 | 2,195.00 | 72,366 |
| 2025-11-04 | 2,175.00 | 2,235.00 | 2,155.00 | 2,190.00 | 2,190.00 | 30,485 |
| 2025-11-03 | 2,155.00 | 2,290.00 | 2,155.00 | 2,190.00 | 2,190.00 | 51,438 |
| 2025-10-31 | 2,145.00 | 2,175.00 | 2,105.00 | 2,155.00 | 2,155.00 | 26,785 |
| 2025-10-30 | 2,240.00 | 2,260.00 | 2,135.00 | 2,150.00 | 2,150.00 | 79,906 |
| 2025-10-29 | 2,210.00 | 2,245.00 | 2,180.00 | 2,240.00 | 2,240.00 | 59,547 |
| 2025-10-28 | 2,265.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | 65,580 |
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.