HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,086.00
-1.00 (-0.09%)
At close: Sep 11, 2026
HANBIT SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,074.00 | 1,090.00 | 1,055.00 | 1,086.00 | 1,086.00 | -0.09% | 29,521 |
| Sep 10, 2026 | 1,078.00 | 1,106.00 | 1,030.00 | 1,087.00 | 1,087.00 | - | 25,478 |
| Sep 9, 2026 | 1,090.00 | 1,129.00 | 1,065.00 | 1,087.00 | 1,087.00 | -1.09% | 32,111 |
| Sep 8, 2026 | 1,095.00 | 1,121.00 | 1,073.00 | 1,099.00 | 1,099.00 | 0.37% | 31,859 |
| Sep 7, 2026 | 1,075.00 | 1,127.00 | 1,030.00 | 1,095.00 | 1,095.00 | 1.86% | 124,172 |
| Sep 4, 2026 | 1,056.00 | 1,091.00 | 1,043.00 | 1,075.00 | 1,075.00 | 0.75% | 26,672 |
| Sep 3, 2026 | 1,091.00 | 1,100.00 | 1,037.00 | 1,067.00 | 1,067.00 | -2.20% | 118,222 |
| Sep 2, 2026 | 1,105.00 | 1,105.00 | 1,039.00 | 1,091.00 | 1,091.00 | -1.45% | 157,645 |
| Sep 1, 2026 | 996.00 | 1,111.00 | 970.00 | 1,107.00 | 1,107.00 | 11.14% | 520,644 |
| Aug 31, 2026 | 932.00 | 999.00 | 916.00 | 996.00 | 996.00 | 6.87% | 147,794 |
| Aug 28, 2026 | 937.00 | 938.00 | 916.00 | 932.00 | 932.00 | -0.21% | 85,416 |
| Aug 27, 2026 | 933.00 | 944.00 | 915.00 | 934.00 | 934.00 | -0.85% | 119,189 |
| Aug 26, 2026 | 940.00 | 942.00 | 917.00 | 942.00 | 942.00 | 0.21% | 52,811 |
| Aug 25, 2026 | 931.00 | 944.00 | 900.00 | 940.00 | 940.00 | 0.97% | 74,750 |
| Aug 24, 2026 | 941.00 | 979.00 | 923.00 | 931.00 | 931.00 | -0.75% | 50,889 |
| 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 |