HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,305.00
+3.00 (0.23%)
At close: Sep 18, 2025
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,305.00 | 1,341.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.77% | 46,353 |
| Sep 18, 2025 | 1,302.00 | 1,312.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.23% | 39,179 |
| Sep 17, 2025 | 1,301.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,302.00 | 0.39% | 22,416 |
| Sep 16, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.23% | 38,728 |
| Sep 15, 2025 | 1,307.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.54% | 37,503 |
| Sep 12, 2025 | 1,297.00 | 1,316.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.93% | 46,915 |
| Sep 11, 2025 | 1,293.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.23% | 53,205 |
| Sep 10, 2025 | 1,332.00 | 1,332.00 | 1,290.00 | 1,298.00 | 1,298.00 | 1.41% | 45,469 |
| Sep 9, 2025 | 1,289.00 | 1,289.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.31% | 33,222 |
| Sep 8, 2025 | 1,300.00 | 1,315.00 | 1,270.00 | 1,284.00 | 1,284.00 | -1.23% | 34,020 |
| Sep 5, 2025 | 1,289.00 | 1,304.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 58,419 |
| Sep 4, 2025 | 1,282.00 | 1,299.00 | 1,272.00 | 1,295.00 | 1,295.00 | 1.57% | 30,379 |
| Sep 3, 2025 | 1,283.00 | 1,283.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.62% | 21,670 |
| Sep 2, 2025 | 1,270.00 | 1,287.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.63% | 16,342 |
| Sep 1, 2025 | 1,297.00 | 1,299.00 | 1,267.00 | 1,275.00 | 1,275.00 | -1.92% | 49,917 |
| Aug 29, 2025 | 1,328.00 | 1,343.00 | 1,292.00 | 1,300.00 | 1,300.00 | -1.81% | 35,517 |
| Aug 28, 2025 | 1,300.00 | 1,339.00 | 1,300.00 | 1,324.00 | 1,324.00 | 1.22% | 20,971 |
| Aug 27, 2025 | 1,311.00 | 1,342.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.15% | 19,450 |
| Aug 26, 2025 | 1,307.00 | 1,329.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.15% | 20,925 |
| Aug 25, 2025 | 1,338.00 | 1,338.00 | 1,295.00 | 1,308.00 | 1,308.00 | 0.15% | 24,826 |
| Aug 22, 2025 | 1,300.00 | 1,313.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.62% | 53,642 |
| Aug 21, 2025 | 1,301.00 | 1,316.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.92% | 48,102 |
| Aug 20, 2025 | 1,307.00 | 1,325.00 | 1,282.00 | 1,310.00 | 1,310.00 | 0.23% | 59,193 |
| Aug 19, 2025 | 1,312.00 | 1,343.00 | 1,302.00 | 1,307.00 | 1,307.00 | -0.61% | 33,993 |
| Aug 18, 2025 | 1,349.00 | 1,350.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.75% | 36,630 |
| Aug 14, 2025 | 1,358.00 | 1,358.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.19% | 47,287 |
| Aug 13, 2025 | 1,377.00 | 1,394.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.26% | 32,080 |
| Aug 12, 2025 | 1,375.00 | 1,394.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.22% | 16,510 |
| Aug 11, 2025 | 1,385.00 | 1,419.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.72% | 22,630 |
| Aug 8, 2025 | 1,417.00 | 1,417.00 | 1,327.00 | 1,385.00 | 1,385.00 | -1.42% | 60,503 |
| Aug 7, 2025 | 1,378.00 | 1,415.00 | 1,372.00 | 1,405.00 | 1,405.00 | 1.66% | 49,244 |
| Aug 6, 2025 | 1,332.00 | 1,388.00 | 1,308.00 | 1,382.00 | 1,382.00 | 5.34% | 60,502 |
| Aug 5, 2025 | 1,301.00 | 1,325.00 | 1,301.00 | 1,312.00 | 1,312.00 | - | 22,198 |
| Aug 4, 2025 | 1,306.00 | 1,314.00 | 1,280.00 | 1,312.00 | 1,312.00 | 0.46% | 23,783 |
| Aug 1, 2025 | 1,337.00 | 1,337.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.39% | 36,718 |
| Jul 31, 2025 | 1,325.00 | 1,338.00 | 1,324.00 | 1,338.00 | 1,338.00 | 0.98% | 20,835 |
| Jul 30, 2025 | 1,346.00 | 1,348.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.75% | 28,682 |
| Jul 29, 2025 | 1,339.00 | 1,347.00 | 1,307.00 | 1,335.00 | 1,335.00 | -0.30% | 41,461 |
| Jul 28, 2025 | 1,368.00 | 1,379.00 | 1,300.00 | 1,339.00 | 1,339.00 | -2.05% | 45,355 |
| Jul 25, 2025 | 1,400.00 | 1,403.00 | 1,367.00 | 1,367.00 | 1,367.00 | -2.36% | 49,465 |
| Jul 24, 2025 | 1,393.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.36% | 32,608 |
| Jul 23, 2025 | 1,408.00 | 1,408.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.92% | 30,140 |
| Jul 22, 2025 | 1,430.00 | 1,434.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.54% | 33,493 |
| Jul 21, 2025 | 1,436.00 | 1,442.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.35% | 14,867 |
| Jul 18, 2025 | 1,402.00 | 1,445.00 | 1,397.00 | 1,435.00 | 1,435.00 | 1.27% | 62,177 |
| Jul 17, 2025 | 1,418.00 | 1,425.00 | 1,405.00 | 1,417.00 | 1,417.00 | -0.28% | 59,833 |
| Jul 16, 2025 | 1,438.00 | 1,441.00 | 1,406.00 | 1,421.00 | 1,421.00 | -1.18% | 64,785 |
| Jul 15, 2025 | 1,410.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 0.98% | 46,736 |
| Jul 14, 2025 | 1,467.00 | 1,467.00 | 1,400.00 | 1,424.00 | 1,424.00 | 0.14% | 70,573 |
| Jul 11, 2025 | 1,400.00 | 1,443.00 | 1,390.00 | 1,422.00 | 1,422.00 | 2.30% | 56,085 |