HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 938.00
+3.00 (0.32%)
At close: Aug 21, 2026
HANBIT SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 935.00 | 960.00 | 915.00 | 938.00 | 938.00 | 0.32% | 97,676 |
| Aug 20, 2026 | 931.00 | 936.00 | 905.00 | 935.00 | 935.00 | 1.08% | 183,074 |
| Aug 19, 2026 | 911.00 | 948.00 | 911.00 | 925.00 | 925.00 | -2.63% | 89,775 |
| Aug 18, 2026 | 1,000.00 | 1,025.00 | 904.00 | 950.00 | 950.00 | -5.00% | 365,695 |
| Aug 14, 2026 | 1,055.00 | 1,080.00 | 1,000.00 | 1,000.00 | 1,000.00 | -5.21% | 66,080 |
| Aug 13, 2026 | 1,067.00 | 1,075.00 | 1,020.00 | 1,055.00 | 1,055.00 | -1.22% | 74,537 |
| Aug 12, 2026 | 1,062.00 | 1,070.00 | 1,052.00 | 1,068.00 | 1,068.00 | 0.56% | 106,195 |
| Aug 11, 2026 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,062.00 | 1.34% | 65,658 |
| Aug 10, 2026 | 1,025.00 | 1,050.00 | 1,024.00 | 1,048.00 | 1,048.00 | 2.24% | 62,123 |
| Aug 7, 2026 | 1,022.00 | 1,034.00 | 1,002.00 | 1,025.00 | 1,025.00 | 0.99% | 45,696 |
| Aug 6, 2026 | 1,016.00 | 1,025.00 | 1,000.00 | 1,015.00 | 1,015.00 | 0.50% | 41,166 |
| Aug 5, 2026 | 1,023.00 | 1,048.00 | 1,000.00 | 1,010.00 | 1,010.00 | -1.27% | 100,029 |
| Aug 4, 2026 | 1,010.00 | 1,049.00 | 983.00 | 1,023.00 | 1,023.00 | 1.79% | 122,958 |
| Aug 3, 2026 | 975.00 | 1,022.00 | 970.00 | 1,005.00 | 1,005.00 | 3.08% | 109,698 |
| Jul 31, 2026 | 918.00 | 975.00 | 903.00 | 975.00 | 975.00 | 7.97% | 78,313 |
| Jul 30, 2026 | 882.00 | 950.00 | 882.00 | 903.00 | 903.00 | 2.38% | 79,343 |
| Jul 29, 2026 | 959.00 | 967.00 | 823.00 | 882.00 | 882.00 | -8.13% | 287,789 |
| Jul 28, 2026 | 997.00 | 1,000.00 | 920.00 | 960.00 | 960.00 | -3.71% | 153,133 |
| Jul 27, 2026 | 989.00 | 1,005.00 | 987.00 | 997.00 | 997.00 | 1.63% | 80,664 |
| Jul 24, 2026 | 1,012.00 | 1,014.00 | 981.00 | 981.00 | 981.00 | -3.06% | 116,612 |
| Jul 23, 2026 | 1,015.00 | 1,017.00 | 998.00 | 1,012.00 | 1,012.00 | 0.40% | 100,579 |
| Jul 22, 2026 | 1,041.00 | 1,080.00 | 992.00 | 1,008.00 | 1,008.00 | -3.17% | 243,860 |
| Jul 21, 2026 | 1,040.00 | 1,043.00 | 1,003.00 | 1,041.00 | 1,041.00 | 0.10% | 61,050 |
| Jul 20, 2026 | 1,051.00 | 1,059.00 | 998.00 | 1,040.00 | 1,040.00 | -1.05% | 43,408 |
| Jul 16, 2026 | 1,049.00 | 1,058.00 | 1,032.00 | 1,051.00 | 1,051.00 | 0.10% | 46,446 |
| Jul 15, 2026 | 1,031.00 | 1,065.00 | 1,001.00 | 1,050.00 | 1,050.00 | 1.84% | 165,094 |
| Jul 14, 2026 | 995.00 | 1,042.00 | 975.00 | 1,031.00 | 1,031.00 | 0.10% | 116,633 |
| Jul 13, 2026 | 1,057.00 | 1,065.00 | 987.00 | 1,030.00 | 1,030.00 | -1.53% | 117,909 |
| Jul 10, 2026 | 1,020.00 | 1,060.00 | 1,019.00 | 1,046.00 | 1,046.00 | 2.55% | 71,113 |
| Jul 9, 2026 | 1,008.00 | 1,032.00 | 985.00 | 1,020.00 | 1,020.00 | 1.29% | 108,042 |
| Jul 8, 2026 | 1,044.00 | 1,049.00 | 997.00 | 1,007.00 | 1,007.00 | -3.54% | 90,481 |
| Jul 7, 2026 | 1,071.00 | 1,080.00 | 1,020.00 | 1,044.00 | 1,044.00 | -2.52% | 64,754 |
| Jul 6, 2026 | 1,073.00 | 1,114.00 | 1,050.00 | 1,071.00 | 1,071.00 | -0.09% | 124,804 |
| Jul 3, 2026 | 1,053.00 | 1,077.00 | 999.00 | 1,072.00 | 1,072.00 | 1.80% | 155,524 |
| Jul 2, 2026 | 1,063.00 | 1,094.00 | 1,015.00 | 1,053.00 | 1,053.00 | -1.86% | 147,138 |
| Jul 1, 2026 | 1,054.00 | 1,099.00 | 1,028.00 | 1,073.00 | 1,073.00 | 1.80% | 209,437 |
| Jun 30, 2026 | 1,090.00 | 1,124.00 | 1,037.00 | 1,054.00 | 1,054.00 | -3.30% | 159,984 |
| Jun 29, 2026 | 1,014.00 | 1,095.00 | 990.00 | 1,090.00 | 1,090.00 | 5.83% | 162,092 |
| Jun 26, 2026 | 1,078.00 | 1,082.00 | 986.00 | 1,030.00 | 1,030.00 | -4.81% | 227,543 |
| Jun 25, 2026 | 1,079.00 | 1,109.00 | 1,045.00 | 1,082.00 | 1,082.00 | 0.28% | 257,760 |
| Jun 24, 2026 | 1,049.00 | 1,103.00 | 1,030.00 | 1,079.00 | 1,079.00 | 2.76% | 206,038 |
| Jun 23, 2026 | 1,090.00 | 1,121.00 | 1,032.00 | 1,050.00 | 1,050.00 | -6.33% | 323,032 |
| Jun 22, 2026 | 1,165.00 | 1,202.00 | 1,081.00 | 1,121.00 | 1,121.00 | -5.96% | 326,548 |
| Jun 19, 2026 | 1,331.00 | 1,334.00 | 1,160.00 | 1,192.00 | 1,192.00 | -10.64% | 682,795 |
| Jun 18, 2026 | 1,404.00 | 1,426.00 | 1,308.00 | 1,334.00 | 1,334.00 | -4.99% | 333,438 |
| Jun 17, 2026 | 1,326.00 | 1,405.00 | 1,326.00 | 1,404.00 | 1,404.00 | 4.08% | 373,227 |
| Jun 16, 2026 | 1,363.00 | 1,381.00 | 1,300.00 | 1,349.00 | 1,349.00 | -0.81% | 408,521 |
| Jun 15, 2026 | 1,460.00 | 1,474.00 | 1,310.00 | 1,360.00 | 1,360.00 | -6.79% | 842,134 |
| Jun 12, 2026 | 1,519.00 | 1,580.00 | 1,452.00 | 1,459.00 | 1,459.00 | -3.38% | 717,821 |
| Jun 11, 2026 | 1,574.00 | 1,574.00 | 1,467.00 | 1,510.00 | 1,510.00 | -4.19% | 781,918 |