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%WTI99.17▲ 2.08%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-252,700.002,790.002,570.002,750.002,750.008,446
2025-04-242,610.002,710.002,565.002,710.002,710.0033,890
2025-04-232,655.002,705.002,630.002,630.002,630.0016,994
2025-04-222,690.002,720.002,640.002,640.002,640.0025,794
2025-04-212,850.002,850.002,710.002,720.002,720.0040,820
2025-04-182,700.002,850.002,645.002,850.002,850.0062,432
2025-04-172,640.002,700.002,590.002,655.002,655.0040,613
2025-04-162,505.002,720.002,475.002,650.002,650.00121,966
2025-04-152,310.002,640.002,280.002,540.002,540.00353,363
2025-04-142,210.002,320.002,185.002,310.002,310.0030,322
2025-04-112,150.002,285.002,080.002,225.002,225.0052,738
2025-04-102,075.002,175.002,075.002,150.002,150.0019,931
2025-04-092,050.002,125.002,045.002,065.002,065.0012,411
2025-04-082,145.002,150.002,065.002,070.002,070.0020,787
2025-04-072,125.002,145.002,030.002,145.002,145.008,718
2025-04-042,060.002,160.002,005.002,140.002,140.0031,781
2025-04-032,085.002,090.002,010.002,080.002,080.0019,396
2025-04-022,075.002,110.002,065.002,085.002,085.0041,878
2025-04-011,990.002,160.001,985.002,075.002,075.0051,900
2025-03-312,040.002,050.001,990.001,990.001,990.0022,111
2025-03-282,030.002,075.002,025.002,075.002,075.0011,484
2025-03-272,060.002,105.002,045.002,050.002,050.0026,030
2025-03-262,040.002,095.002,020.002,060.002,060.009,869
2025-03-251,992.002,140.001,992.002,040.002,040.0041,521
2025-03-242,015.002,280.001,996.002,000.002,000.00264,442
2025-03-212,005.002,020.001,966.002,015.002,015.0022,529
2025-03-202,015.002,077.001,993.001,993.001,993.0044,759
2025-03-192,090.002,090.002,000.002,015.002,015.0033,537
2025-03-182,110.002,125.001,972.002,030.002,030.00139,478
2025-03-172,105.002,590.002,085.002,100.002,100.00680,019
2025-03-142,100.002,145.002,070.002,105.002,105.0016,720
2025-03-132,170.002,195.002,110.002,110.002,110.0027,270
2025-03-122,190.002,210.002,160.002,200.002,200.0022,976
2025-03-112,110.002,190.002,030.002,190.002,190.0048,914
2025-03-102,075.002,150.002,065.002,130.002,130.0028,613
2025-03-072,230.002,270.002,115.002,130.002,130.0059,123
2025-03-062,220.002,270.002,200.002,230.002,230.0013,809
2025-03-052,160.002,255.002,160.002,230.002,230.0010,857
2025-03-042,130.002,200.002,125.002,160.002,160.0049,683
2025-02-282,385.002,385.002,220.002,220.002,220.00126,568
2025-02-272,410.002,440.002,350.002,385.002,385.0049,202
2025-02-262,450.002,595.002,430.002,440.002,440.0037,648
2025-02-252,390.002,500.002,380.002,420.002,420.0030,047
2025-02-242,465.002,495.002,350.002,420.002,420.0019,218
2025-02-212,545.002,545.002,420.002,465.002,465.0018,001
2025-02-202,550.002,550.002,455.002,455.002,455.0015,107
2025-02-192,495.002,545.002,440.002,470.002,470.0029,014
2025-02-182,395.002,515.002,395.002,495.002,495.0045,358
2025-02-172,415.002,535.002,345.002,425.002,425.00110,259
2025-02-142,445.003,000.002,410.002,420.002,420.001,101,364
2025-02-132,395.002,450.002,350.002,450.002,450.0023,671
2025-02-122,415.002,455.002,390.002,415.002,415.0015,357
2025-02-112,455.002,455.002,370.002,435.002,435.0035,830
2025-02-102,340.002,865.002,290.002,435.002,435.00633,588
2025-02-072,350.002,500.002,270.002,340.002,340.0037,520
2025-02-062,475.002,475.002,350.002,385.002,385.009,350
2025-02-052,400.002,510.002,400.002,410.002,410.0013,697
2025-02-042,310.002,445.002,310.002,400.002,400.0019,938
2025-02-032,370.002,370.002,280.002,330.002,330.0032,153
2025-01-312,420.002,475.002,395.002,400.002,400.0093,032
← NewerPage 7 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.