HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,256.00
+1.00 (0.08%)
At close: Oct 24, 2025

HANBIT SOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251,235.001,235.001,217.001,221.001,221.00-1.13%33,209
Oct 28, 20251,240.001,251.001,220.001,235.001,235.00-0.40%45,657
Oct 27, 20251,256.001,256.001,214.001,240.001,240.00-1.27%52,089
Oct 24, 20251,256.001,274.001,240.001,256.001,256.000.08%44,728
Oct 23, 20251,270.001,285.001,251.001,255.001,255.00-0.87%22,898
Oct 22, 20251,266.001,274.001,255.001,266.001,266.00-39,136
Oct 21, 20251,302.001,302.001,261.001,266.001,266.00-1.25%36,109
Oct 20, 20251,260.001,300.001,255.001,282.001,282.000.87%24,527
Oct 17, 20251,293.001,297.001,270.001,271.001,271.00-1.47%16,861
Oct 16, 20251,287.001,300.001,271.001,290.001,290.000.16%41,148
Oct 15, 20251,268.001,288.001,258.001,288.001,288.001.58%44,086
Oct 14, 20251,270.001,290.001,258.001,268.001,268.00-0.16%62,112
Oct 13, 20251,261.001,273.001,236.001,270.001,270.00-0.24%29,252
Oct 10, 20251,309.001,309.001,260.001,273.001,273.00-2.75%98,740
Oct 2, 20251,301.001,318.001,286.001,309.001,309.000.46%70,043
Oct 1, 20251,303.001,305.001,297.001,303.001,303.000.08%25,202
Sep 30, 20251,313.001,313.001,294.001,302.001,302.000.31%25,714
Sep 29, 20251,302.001,314.001,295.001,298.001,298.00-0.92%31,960
Sep 26, 20251,316.001,326.001,306.001,310.001,310.00-0.46%17,651
Sep 25, 20251,305.001,333.001,305.001,316.001,316.000.84%44,214
Sep 24, 20251,311.001,326.001,290.001,305.001,305.00-0.99%30,136
Sep 23, 20251,321.001,339.001,308.001,318.001,318.00-0.23%20,977
Sep 22, 20251,315.001,339.001,312.001,321.001,321.000.46%43,233
Sep 19, 20251,305.001,341.001,304.001,315.001,315.000.77%46,353
Sep 18, 20251,302.001,312.001,290.001,305.001,305.000.23%39,179
Sep 17, 20251,301.001,306.001,292.001,302.001,302.000.39%22,416
Sep 16, 20251,300.001,306.001,289.001,297.001,297.00-0.23%38,728
Sep 15, 20251,307.001,307.001,290.001,300.001,300.00-0.54%37,503
Sep 12, 20251,297.001,316.001,296.001,307.001,307.000.93%46,915
Sep 11, 20251,293.001,310.001,290.001,295.001,295.00-0.23%53,205
Sep 10, 20251,332.001,332.001,290.001,298.001,298.001.41%45,469
Sep 9, 20251,289.001,289.001,270.001,280.001,280.00-0.31%33,222
Sep 8, 20251,300.001,315.001,270.001,284.001,284.00-1.23%34,020
Sep 5, 20251,289.001,304.001,285.001,300.001,300.000.39%58,419
Sep 4, 20251,282.001,299.001,272.001,295.001,295.001.57%30,379
Sep 3, 20251,283.001,283.001,265.001,275.001,275.00-0.62%21,670
Sep 2, 20251,270.001,287.001,270.001,283.001,283.000.63%16,342
Sep 1, 20251,297.001,299.001,267.001,275.001,275.00-1.92%49,917
Aug 29, 20251,328.001,343.001,292.001,300.001,300.00-1.81%35,517
Aug 28, 20251,300.001,339.001,300.001,324.001,324.001.22%20,971
Aug 27, 20251,311.001,342.001,299.001,308.001,308.00-0.15%19,450
Aug 26, 20251,307.001,329.001,303.001,310.001,310.000.15%20,925
Aug 25, 20251,338.001,338.001,295.001,308.001,308.000.15%24,826
Aug 22, 20251,300.001,313.001,290.001,306.001,306.000.62%53,642
Aug 21, 20251,301.001,316.001,286.001,298.001,298.00-0.92%48,102
Aug 20, 20251,307.001,325.001,282.001,310.001,310.000.23%59,193
Aug 19, 20251,312.001,343.001,302.001,307.001,307.00-0.61%33,993
Aug 18, 20251,349.001,350.001,302.001,315.001,315.00-0.75%36,630
Aug 14, 20251,358.001,358.001,325.001,325.001,325.00-1.19%47,287
Aug 13, 20251,377.001,394.001,341.001,341.001,341.00-2.26%32,080