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%WTI99.41▲ 2.33%
← 220180.KQ stock page

HANDYSOFT, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-293,180.003,180.003,065.003,065.003,065.006,810
2024-10-283,000.003,155.003,000.003,150.003,150.0023,658
2024-10-253,175.003,175.003,000.003,000.003,000.0029,444
2024-10-243,140.003,170.003,050.003,170.003,170.008,080
2024-10-233,050.003,145.003,025.003,145.003,145.0010,792
2024-10-223,050.003,100.003,025.003,080.003,080.0028,456
2024-10-213,050.003,110.003,005.003,110.003,110.0015,522
2024-10-183,130.003,150.002,925.003,035.003,035.0038,085
2024-10-173,080.003,130.002,995.003,130.003,130.0013,109
2024-10-163,095.003,095.003,000.003,080.003,080.0019,902
2024-10-153,100.003,115.003,065.003,080.003,080.009,247
2024-10-143,100.003,160.003,085.003,105.003,105.0011,500
2024-10-113,125.003,140.003,065.003,090.003,090.0027,523
2024-10-103,090.003,185.003,090.003,125.003,125.008,714
2024-10-083,120.003,145.003,090.003,090.003,090.0026,906
2024-10-073,070.003,180.003,055.003,100.003,100.0011,598
2024-10-043,080.003,080.003,030.003,070.003,070.006,318
2024-10-023,045.003,095.002,915.003,065.003,065.0024,968
2024-09-303,200.003,225.003,050.003,065.003,065.0057,735
2024-09-273,270.003,310.003,185.003,200.003,200.0019,667
2024-09-263,160.003,560.003,135.003,300.003,300.00107,747
2024-09-253,130.003,170.003,100.003,155.003,155.0018,175
2024-09-243,210.003,210.003,100.003,130.003,130.0032,853
2024-09-233,210.003,260.003,170.003,185.003,185.0010,259
2024-09-203,215.003,245.003,170.003,210.003,210.0020,313
2024-09-193,270.003,335.003,110.003,230.003,230.0033,115
2024-09-133,300.003,300.003,215.003,270.003,270.0022,836
2024-09-123,230.003,295.003,220.003,230.003,230.006,855
2024-09-113,300.003,390.003,135.003,230.003,230.0046,175
2024-09-103,460.003,460.003,300.003,300.003,300.0038,831
2024-09-093,360.003,500.003,320.003,495.003,495.0019,090
2024-09-063,590.003,590.003,395.003,500.003,500.0020,632
2024-09-053,540.003,845.003,420.003,590.003,590.00117,868
2024-09-043,305.003,845.003,280.003,540.003,540.00410,121
2024-09-033,365.003,450.003,290.003,340.003,340.0025,588
2024-09-023,350.003,350.003,260.003,290.003,290.0014,421
2024-08-303,355.003,445.003,295.003,350.003,350.0043,005
2024-08-293,480.003,500.003,400.003,400.003,400.0035,895
2024-08-283,505.003,545.003,450.003,505.003,505.0017,408
2024-08-273,325.003,515.003,300.003,515.003,515.0032,241
2024-08-263,365.003,365.003,280.003,355.003,355.0033,235
2024-08-233,320.003,350.003,230.003,350.003,350.0016,219
2024-08-223,310.003,425.003,285.003,285.003,285.0023,667
2024-08-213,155.003,340.003,140.003,340.003,340.0022,849
2024-08-203,150.003,290.003,150.003,190.003,190.0020,598
2024-08-193,265.003,265.003,070.003,200.003,200.0049,932
2024-08-163,245.003,265.003,180.003,265.003,265.0016,579
2024-08-143,110.003,355.003,090.003,260.003,260.0051,201
2024-08-133,135.003,135.003,070.003,085.003,085.0044,205
2024-08-123,135.003,200.003,100.003,135.003,135.0041,663
2024-08-093,110.003,175.003,095.003,125.003,125.0018,006
2024-08-083,145.003,145.003,070.003,100.003,100.0028,226
2024-08-073,170.003,280.003,100.003,150.003,150.0045,407
2024-08-063,000.003,215.002,980.003,170.003,170.00117,099
2024-08-053,200.003,270.002,800.003,090.003,090.0095,471
2024-08-023,375.003,400.003,250.003,325.003,325.0030,192
2024-08-013,365.003,420.003,330.003,375.003,375.0029,331
2024-07-313,370.003,420.003,305.003,365.003,365.0021,737
2024-07-303,400.003,450.003,355.003,400.003,400.0017,703
2024-07-293,420.003,450.003,370.003,395.003,395.0011,279
← NewerPage 9 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.