HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 975.00
+72.00 (7.97%)
At close: Jul 31, 2026
HANBIT SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1,710.00 | 1,942.00 | 1,540.00 | 1,576.00 | 1,576.00 | -6.80% | 3,024,685 |
| Jun 9, 2026 | 1,600.00 | 1,748.00 | 1,532.00 | 1,691.00 | 1,691.00 | 7.03% | 1,314,975 |
| Jun 8, 2026 | 1,543.00 | 1,800.00 | 1,497.00 | 1,580.00 | 1,580.00 | -1.86% | 3,141,973 |
| Jun 5, 2026 | 1,470.00 | 1,672.00 | 1,410.00 | 1,610.00 | 1,610.00 | 7.05% | 1,571,446 |
| Jun 4, 2026 | 1,640.00 | 1,640.00 | 1,476.00 | 1,504.00 | 1,504.00 | -8.29% | 1,121,249 |
| Jun 2, 2026 | 1,418.00 | 1,725.00 | 1,337.00 | 1,640.00 | 1,640.00 | 15.66% | 5,431,032 |
| Jun 1, 2026 | 1,418.00 | 1,475.00 | 1,350.00 | 1,418.00 | 1,418.00 | -0.84% | 971,630 |
| May 29, 2026 | 1,370.00 | 1,545.00 | 1,333.00 | 1,430.00 | 1,430.00 | 7.28% | 1,904,326 |
| May 28, 2026 | 1,350.00 | 1,390.00 | 1,304.00 | 1,333.00 | 1,333.00 | -1.99% | 218,158 |
| May 27, 2026 | 1,452.00 | 1,499.00 | 1,339.00 | 1,360.00 | 1,360.00 | -6.34% | 328,046 |
| May 26, 2026 | 1,484.00 | 1,590.00 | 1,360.00 | 1,452.00 | 1,452.00 | -2.16% | 435,732 |
| May 22, 2026 | 1,490.00 | 1,510.00 | 1,424.00 | 1,484.00 | 1,484.00 | 2.91% | 435,221 |
| May 21, 2026 | 1,421.00 | 1,490.00 | 1,378.00 | 1,442.00 | 1,442.00 | 1.48% | 572,241 |
| May 20, 2026 | 1,440.00 | 1,440.00 | 1,362.00 | 1,421.00 | 1,421.00 | -2.00% | 453,980 |