HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,207.00
-1.00 (-0.08%)
At close: Jan 23, 2026
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,208.00 | 1,208.00 | 1,187.00 | 1,207.00 | 1,207.00 | -0.08% | 76,571 |
| Jan 22, 2026 | 1,200.00 | 1,214.00 | 1,180.00 | 1,208.00 | 1,208.00 | 0.67% | 61,597 |
| Jan 21, 2026 | 1,200.00 | 1,202.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.17% | 40,035 |
| Jan 20, 2026 | 1,201.00 | 1,205.00 | 1,170.00 | 1,202.00 | 1,202.00 | 0.08% | 86,837 |
| Jan 19, 2026 | 1,199.00 | 1,209.00 | 1,152.00 | 1,201.00 | 1,201.00 | 0.17% | 78,140 |
| Jan 16, 2026 | 1,199.00 | 1,199.00 | 1,130.00 | 1,199.00 | 1,199.00 | - | 78,189 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.25% | 65,417 |
| Jan 14, 2026 | 1,160.00 | 1,208.00 | 1,158.00 | 1,196.00 | 1,196.00 | 3.10% | 85,567 |
| Jan 13, 2026 | 1,178.00 | 1,179.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.11% | 35,573 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,173.00 | 1,173.00 | -0.17% | 22,801 |
| Jan 9, 2026 | 1,175.00 | 1,177.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.34% | 58,060 |
| Jan 8, 2026 | 1,191.00 | 1,191.00 | 1,151.00 | 1,179.00 | 1,179.00 | -1.01% | 60,103 |
| Jan 7, 2026 | 1,178.00 | 1,198.00 | 1,178.00 | 1,191.00 | 1,191.00 | -0.08% | 43,434 |
| Jan 6, 2026 | 1,173.00 | 1,195.00 | 1,143.00 | 1,192.00 | 1,192.00 | 1.62% | 53,706 |
| Jan 5, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,173.00 | 1,173.00 | -1.18% | 39,547 |
| Jan 2, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.08% | 25,365 |
| Dec 30, 2025 | 1,195.00 | 1,195.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.59% | 18,428 |
| Dec 29, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 21,789 |
| Dec 26, 2025 | 1,199.00 | 1,202.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.08% | 28,836 |
| Dec 24, 2025 | 1,199.00 | 1,200.00 | 1,181.00 | 1,199.00 | 1,199.00 | - | 29,216 |
| Dec 23, 2025 | 1,198.00 | 1,205.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.08% | 23,925 |
| Dec 22, 2025 | 1,207.00 | 1,207.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.75% | 30,539 |
| Dec 19, 2025 | 1,207.00 | 1,208.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 15,493 |
| Dec 18, 2025 | 1,206.00 | 1,209.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.08% | 10,040 |
| Dec 17, 2025 | 1,198.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.08% | 13,064 |
| Dec 16, 2025 | 1,208.00 | 1,209.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.25% | 14,363 |
| Dec 15, 2025 | 1,215.00 | 1,217.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.58% | 27,029 |
| Dec 12, 2025 | 1,203.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.00% | 31,918 |
| Dec 11, 2025 | 1,207.00 | 1,213.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.33% | 20,152 |
| Dec 10, 2025 | 1,200.00 | 1,229.00 | 1,194.00 | 1,207.00 | 1,207.00 | 0.58% | 21,589 |
| Dec 9, 2025 | 1,203.00 | 1,213.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.25% | 15,444 |
| Dec 8, 2025 | 1,227.00 | 1,227.00 | 1,196.00 | 1,203.00 | 1,203.00 | -0.99% | 29,296 |
| Dec 5, 2025 | 1,214.00 | 1,215.00 | 1,201.00 | 1,215.00 | 1,215.00 | 0.08% | 44,122 |
| Dec 4, 2025 | 1,212.00 | 1,218.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.17% | 43,415 |
| Dec 3, 2025 | 1,210.00 | 1,216.00 | 1,197.00 | 1,212.00 | 1,212.00 | 0.08% | 40,257 |
| Dec 2, 2025 | 1,215.00 | 1,219.00 | 1,201.00 | 1,211.00 | 1,211.00 | -0.33% | 33,489 |
| Dec 1, 2025 | 1,192.00 | 1,265.00 | 1,192.00 | 1,215.00 | 1,215.00 | 1.93% | 41,384 |
| Nov 28, 2025 | 1,165.00 | 1,197.00 | 1,165.00 | 1,192.00 | 1,192.00 | 2.32% | 39,938 |
| Nov 27, 2025 | 1,161.00 | 1,165.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0.78% | 37,768 |
| Nov 26, 2025 | 1,156.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.52% | 31,447 |
| Nov 25, 2025 | 1,150.00 | 1,173.00 | 1,138.00 | 1,150.00 | 1,150.00 | - | 33,960 |
| Nov 24, 2025 | 1,155.00 | 1,176.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.43% | 52,297 |
| Nov 21, 2025 | 1,179.00 | 1,190.00 | 1,149.00 | 1,155.00 | 1,155.00 | -1.53% | 47,440 |
| Nov 20, 2025 | 1,175.00 | 1,182.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.26% | 31,017 |
| Nov 19, 2025 | 1,182.00 | 1,182.00 | 1,148.00 | 1,170.00 | 1,170.00 | -1.02% | 24,635 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,105.00 | 1,182.00 | 1,182.00 | -0.92% | 66,779 |
| Nov 17, 2025 | 1,188.00 | 1,196.00 | 1,175.00 | 1,193.00 | 1,193.00 | -0.25% | 61,793 |
| Nov 14, 2025 | 1,193.00 | 1,196.00 | 1,173.00 | 1,196.00 | 1,196.00 | 0.25% | 31,967 |
| Nov 13, 2025 | 1,191.00 | 1,199.00 | 1,185.00 | 1,193.00 | 1,193.00 | 0.17% | 11,634 |
| Nov 12, 2025 | 1,190.00 | 1,199.00 | 1,183.00 | 1,191.00 | 1,191.00 | 0.08% | 32,616 |