HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,183.00
-13.00 (-1.09%)
Last updated: Nov 17, 2025, 1:50 PM KST
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,179.00 | 1,203.00 | 1,158.00 | 1,190.00 | 1,190.00 | -0.34% | 28,831 |
| Nov 10, 2025 | 1,160.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,194.00 | 2.93% | 137,919 |
| Nov 7, 2025 | 1,164.00 | 1,174.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.34% | 21,315 |
| Nov 6, 2025 | 1,175.00 | 1,178.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.94% | 28,060 |
| Nov 5, 2025 | 1,185.00 | 1,200.00 | 1,138.00 | 1,175.00 | 1,175.00 | -2.08% | 66,675 |
| Nov 4, 2025 | 1,196.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | -0.83% | 99,676 |
| Nov 3, 2025 | 1,198.00 | 1,232.00 | 1,192.00 | 1,210.00 | 1,210.00 | 0.58% | 86,303 |
| Oct 31, 2025 | 1,207.00 | 1,207.00 | 1,186.00 | 1,203.00 | 1,203.00 | - | 47,187 |
| Oct 30, 2025 | 1,224.00 | 1,224.00 | 1,195.00 | 1,203.00 | 1,203.00 | -1.47% | 47,285 |
| Oct 29, 2025 | 1,235.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.13% | 33,209 |
| Oct 28, 2025 | 1,240.00 | 1,251.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 45,657 |
| Oct 27, 2025 | 1,256.00 | 1,256.00 | 1,214.00 | 1,240.00 | 1,240.00 | -1.27% | 52,089 |
| Oct 24, 2025 | 1,256.00 | 1,274.00 | 1,240.00 | 1,256.00 | 1,256.00 | 0.08% | 44,728 |
| Oct 23, 2025 | 1,270.00 | 1,285.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.87% | 22,898 |
| Oct 22, 2025 | 1,266.00 | 1,274.00 | 1,255.00 | 1,266.00 | 1,266.00 | - | 39,136 |
| Oct 21, 2025 | 1,302.00 | 1,302.00 | 1,261.00 | 1,266.00 | 1,266.00 | -1.25% | 36,109 |
| Oct 20, 2025 | 1,260.00 | 1,300.00 | 1,255.00 | 1,282.00 | 1,282.00 | 0.87% | 24,527 |
| Oct 17, 2025 | 1,293.00 | 1,297.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.47% | 16,861 |
| Oct 16, 2025 | 1,287.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | 0.16% | 41,148 |
| Oct 15, 2025 | 1,268.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 1.58% | 44,086 |
| Oct 14, 2025 | 1,270.00 | 1,290.00 | 1,258.00 | 1,268.00 | 1,268.00 | -0.16% | 62,112 |
| Oct 13, 2025 | 1,261.00 | 1,273.00 | 1,236.00 | 1,270.00 | 1,270.00 | -0.24% | 29,252 |
| Oct 10, 2025 | 1,309.00 | 1,309.00 | 1,260.00 | 1,273.00 | 1,273.00 | -2.75% | 98,740 |
| Oct 2, 2025 | 1,301.00 | 1,318.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.46% | 70,043 |
| Oct 1, 2025 | 1,303.00 | 1,305.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.08% | 25,202 |
| Sep 30, 2025 | 1,313.00 | 1,313.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.31% | 25,714 |
| Sep 29, 2025 | 1,302.00 | 1,314.00 | 1,295.00 | 1,298.00 | 1,298.00 | -0.92% | 31,960 |
| Sep 26, 2025 | 1,316.00 | 1,326.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.46% | 17,651 |
| Sep 25, 2025 | 1,305.00 | 1,333.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.84% | 44,214 |
| Sep 24, 2025 | 1,311.00 | 1,326.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.99% | 30,136 |
| Sep 23, 2025 | 1,321.00 | 1,339.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.23% | 20,977 |
| Sep 22, 2025 | 1,315.00 | 1,339.00 | 1,312.00 | 1,321.00 | 1,321.00 | 0.46% | 43,233 |
| 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 |