See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.56▲ 2.48%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-252,740.002,875.002,735.002,875.002,875.0094,622
2025-07-242,875.003,005.002,760.002,765.002,765.00289,371
2025-07-233,090.003,090.002,840.002,845.002,845.00447,921
2025-07-223,930.003,940.003,110.003,160.003,160.001,681,384
2025-07-213,365.003,780.003,150.003,705.003,705.001,548,915
2025-07-182,960.003,280.002,780.003,225.003,225.00718,923
2025-07-172,550.003,050.002,515.002,915.002,915.001,191,971
2025-07-162,445.002,550.002,405.002,515.002,515.0037,635
2025-07-152,480.002,480.002,425.002,435.002,435.0033,999
2025-07-142,480.002,535.002,430.002,480.002,480.0021,119
2025-07-112,480.002,495.002,450.002,480.002,480.0012,607
2025-07-102,480.002,500.002,415.002,500.002,500.0023,284
2025-07-092,480.002,490.002,450.002,450.002,450.0015,525
2025-07-082,405.002,475.002,405.002,450.002,450.0012,380
2025-07-072,405.002,470.002,375.002,455.002,455.0010,632
2025-07-042,465.002,490.002,355.002,405.002,405.0097,486
2025-07-032,610.002,610.002,450.002,470.002,470.00175,318
2025-07-022,615.002,655.002,590.002,610.002,610.0013,865
2025-07-012,600.002,685.002,580.002,620.002,620.0033,961
2025-06-302,630.002,700.002,580.002,600.002,600.0021,545
2025-06-272,600.002,690.002,595.002,630.002,630.0015,349
2025-06-262,680.002,795.002,600.002,600.002,600.0063,966
2025-06-252,750.002,755.002,675.002,680.002,680.0039,983
2025-06-242,755.002,770.002,695.002,750.002,750.0037,799
2025-06-232,805.002,860.002,710.002,735.002,735.0087,032
2025-06-202,865.002,925.002,765.002,805.002,805.00106,854
2025-06-192,720.003,180.002,720.002,860.002,860.001,029,986
2025-06-182,570.003,195.002,540.002,715.002,715.001,148,014
2025-06-172,620.002,800.002,530.002,570.002,570.0080,780
2025-06-162,640.002,640.002,535.002,575.002,575.001,374
2025-06-132,570.002,660.002,515.002,565.002,565.0020,875
2025-06-122,660.002,660.002,565.002,595.002,595.0013,857
2025-06-112,550.002,640.002,540.002,590.002,590.0014,293
2025-06-102,635.002,685.002,515.002,530.002,530.0046,919
2025-06-092,640.002,640.002,470.002,535.002,535.0038,392
2025-06-052,450.002,655.002,385.002,460.002,460.0049,855
2025-06-042,440.002,440.002,395.002,420.002,420.003,309
2025-06-022,400.002,400.002,360.002,385.002,385.003,550
2025-05-302,415.002,415.002,350.002,360.002,360.0023,781
2025-05-292,495.002,540.002,380.002,380.002,380.0011,016
2025-05-282,465.002,540.002,380.002,430.002,430.0017,254
2025-05-272,600.002,600.002,400.002,420.002,420.0014,157
2025-05-262,645.002,645.002,465.002,465.002,465.007,604
2025-05-232,510.002,585.002,480.002,515.002,515.005,732
2025-05-222,485.002,550.002,450.002,510.002,510.0019,257
2025-05-212,550.002,550.002,425.002,425.002,425.0018,282
2025-05-202,540.002,620.002,470.002,470.002,470.0039,970
2025-05-192,570.002,680.002,500.002,540.002,540.0027,939
2025-05-162,580.002,630.002,550.002,570.002,570.008,705
2025-05-152,580.002,685.002,560.002,575.002,575.0010,571
2025-05-142,705.002,705.002,535.002,580.002,580.0018,370
2025-05-132,595.002,690.002,565.002,585.002,585.008,629
2025-05-122,525.002,770.002,525.002,595.002,595.0023,095
2025-05-092,665.002,665.002,530.002,550.002,550.0027,273
2025-05-082,620.002,805.002,610.002,625.002,625.0064,449
2025-05-072,665.002,710.002,530.002,620.002,620.0033,196
2025-05-022,520.003,020.002,505.002,610.002,610.00333,064
2025-04-302,635.002,635.002,510.002,520.002,520.0016,118
2025-04-292,635.002,670.002,595.002,605.002,605.007,253
2025-04-282,705.002,805.002,580.002,580.002,580.0038,572
← NewerPage 6 of 21 · 1,226 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.