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%WTI98.48▲ 1.37%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-242,545.002,545.002,435.002,480.002,480.0026,433
2025-01-232,520.002,545.002,465.002,520.002,520.0043,658
2025-01-222,530.002,560.002,420.002,545.002,545.0098,194
2025-01-212,740.002,740.002,530.002,530.002,530.0066,696
2025-01-202,750.002,800.002,685.002,705.002,705.0023,577
2025-01-172,800.002,800.002,715.002,750.002,750.0025,715
2025-01-162,815.002,845.002,715.002,815.002,815.0021,534
2025-01-152,595.002,830.002,590.002,815.002,815.0063,932
2025-01-142,650.002,695.002,590.002,635.002,635.0058,548
2025-01-132,700.002,700.002,580.002,700.002,700.0030,575
2025-01-102,685.002,700.002,615.002,680.002,680.0014,664
2025-01-092,760.002,760.002,585.002,685.002,685.0054,116
2025-01-082,730.002,775.002,605.002,710.002,710.0033,660
2025-01-072,745.002,790.002,685.002,730.002,730.0023,618
2025-01-062,790.002,820.002,730.002,730.002,730.0013,382
2025-01-032,800.002,800.002,710.002,785.002,785.005,757
2025-01-022,765.002,835.002,685.002,780.002,780.007,504
2024-12-302,730.002,810.002,675.002,790.002,790.002,778
2024-12-272,800.002,800.002,630.002,730.002,730.0028,326
2024-12-262,800.002,805.002,745.002,785.002,785.001,636
2024-12-242,820.002,860.002,785.002,790.002,790.006,953
2024-12-232,835.002,870.002,740.002,800.002,800.009,075
2024-12-202,830.002,835.002,790.002,805.002,805.005,431
2024-12-192,885.002,885.002,810.002,825.002,825.004,089
2024-12-182,900.002,900.002,815.002,875.002,875.007,244
2024-12-172,860.002,920.002,810.002,875.002,875.007,299
2024-12-162,905.002,905.002,840.002,865.002,865.009,741
2024-12-132,795.002,900.002,795.002,885.002,885.0019,082
2024-12-122,900.002,925.002,870.002,875.002,875.0012,724
2024-12-112,800.002,960.002,710.002,950.002,950.0025,187
2024-12-102,695.002,810.002,655.002,810.002,810.0052,712
2024-12-092,840.002,840.002,525.002,800.002,800.0082,122
2024-12-062,940.003,025.002,840.002,840.002,840.0039,568
2024-12-053,040.003,040.002,905.003,030.003,030.0037,012
2024-12-042,980.003,040.002,840.003,040.003,040.0026,995
2024-12-033,055.003,055.002,975.003,020.003,020.0012,900
2024-12-022,960.003,500.002,870.003,030.003,030.00254,401
2024-11-293,025.003,025.002,950.002,960.002,960.0010,472
2024-11-283,045.003,095.002,970.003,025.003,025.0052,071
2024-11-273,020.003,070.002,990.003,070.003,070.0010,028
2024-11-263,065.003,070.003,010.003,020.003,020.0017,452
2024-11-253,150.003,150.003,060.003,070.003,070.0015,903
2024-11-223,135.003,175.003,095.003,150.003,150.008,946
2024-11-213,165.003,165.003,100.003,150.003,150.0014,003
2024-11-203,070.003,225.003,045.003,225.003,225.0017,694
2024-11-193,100.003,105.003,020.003,105.003,105.0012,655
2024-11-183,020.003,115.003,010.003,045.003,045.009,523
2024-11-152,905.003,010.002,825.003,010.003,010.0024,131
2024-11-143,025.003,125.002,850.002,960.002,960.0022,111
2024-11-133,050.003,075.002,965.003,000.003,000.0035,555
2024-11-123,200.003,200.003,055.003,055.003,055.0022,132
2024-11-113,215.003,245.003,080.003,200.003,200.0013,617
2024-11-083,215.003,270.003,160.003,245.003,245.0035,126
2024-11-073,270.003,380.003,200.003,255.003,255.0035,497
2024-11-063,180.003,275.003,095.003,260.003,260.0020,143
2024-11-053,180.003,195.003,155.003,175.003,175.006,916
2024-11-043,165.003,180.003,035.003,180.003,180.0018,333
2024-11-013,100.003,145.003,010.003,145.003,145.0024,088
2024-10-313,115.003,210.003,070.003,080.003,080.0016,409
2024-10-303,075.003,120.003,045.003,120.003,120.007,688
← NewerPage 8 of 21 · 1,221 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.