HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 950.00
-25.00 (-2.56%)
At close: Nov 13, 2026
HANBIT SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 982.00 | 982.00 | 885.00 | 950.00 | 950.00 | -2.56% | 74,750 |
| Nov 12, 2026 | 1,017.00 | 1,017.00 | 966.00 | 975.00 | 975.00 | -0.10% | 6,483 |
| Nov 11, 2026 | 980.00 | 1,026.00 | 965.00 | 976.00 | 976.00 | -0.41% | 22,120 |
| Nov 10, 2026 | 965.00 | 997.00 | 965.00 | 980.00 | 980.00 | 1.45% | 13,541 |
| Nov 9, 2026 | 965.00 | 1,001.00 | 930.00 | 966.00 | 966.00 | 3.09% | 38,615 |
| Nov 6, 2026 | 980.00 | 980.00 | 932.00 | 937.00 | 937.00 | -4.87% | 12,663 |
| Nov 5, 2026 | 982.00 | 1,000.00 | 939.00 | 985.00 | 985.00 | -0.10% | 55,975 |
| Nov 4, 2026 | 1,017.00 | 1,017.00 | 945.00 | 986.00 | 986.00 | -1.40% | 44,053 |
| Nov 3, 2026 | 1,014.00 | 1,014.00 | 916.00 | 1,000.00 | 1,000.00 | -1.38% | 73,708 |
| Nov 2, 2026 | 1,020.00 | 1,021.00 | 973.00 | 1,014.00 | 1,014.00 | -0.69% | 39,983 |
| Oct 30, 2026 | 1,047.00 | 1,048.00 | 1,000.00 | 1,021.00 | 1,021.00 | -2.58% | 75,208 |
| Oct 29, 2026 | 1,043.00 | 1,048.00 | 1,015.00 | 1,048.00 | 1,048.00 | -0.10% | 36,909 |
| Oct 28, 2026 | 1,063.00 | 1,088.00 | 1,023.00 | 1,049.00 | 1,049.00 | -2.96% | 65,137 |
| Oct 27, 2026 | 1,079.00 | 1,107.00 | 1,047.00 | 1,081.00 | 1,081.00 | 0.84% | 32,137 |
| Oct 26, 2026 | 1,068.00 | 1,094.00 | 1,031.00 | 1,072.00 | 1,072.00 | -1.56% | 34,352 |
| Oct 23, 2026 | 1,054.00 | 1,091.00 | 1,054.00 | 1,089.00 | 1,089.00 | -1.98% | 24,964 |
| Oct 22, 2026 | 1,124.00 | 1,132.00 | 1,076.00 | 1,111.00 | 1,111.00 | -1.24% | 48,259 |
| Oct 21, 2026 | 1,076.00 | 1,141.00 | 1,062.00 | 1,125.00 | 1,125.00 | 3.78% | 169,510 |
| Oct 20, 2026 | 1,070.00 | 1,086.00 | 1,064.00 | 1,084.00 | 1,084.00 | 0.37% | 26,621 |
| Oct 19, 2026 | 1,065.00 | 1,085.00 | 1,060.00 | 1,080.00 | 1,080.00 | 0.47% | 31,845 |
| Oct 16, 2026 | 1,041.00 | 1,083.00 | 1,034.00 | 1,075.00 | 1,075.00 | 3.27% | 110,413 |
| Oct 15, 2026 | 1,034.00 | 1,047.00 | 999.00 | 1,041.00 | 1,041.00 | 0.10% | 43,120 |
| Oct 14, 2026 | 1,010.00 | 1,052.00 | 1,010.00 | 1,040.00 | 1,040.00 | 0.58% | 79,892 |
| Oct 13, 2026 | 1,050.00 | 1,059.00 | 1,010.00 | 1,034.00 | 1,034.00 | -1.52% | 74,637 |
| Oct 12, 2026 | 1,080.00 | 1,089.00 | 1,040.00 | 1,050.00 | 1,050.00 | -1.59% | 36,744 |
| Oct 8, 2026 | 1,081.00 | 1,094.00 | 1,035.00 | 1,067.00 | 1,067.00 | -1.48% | 23,838 |
| Oct 7, 2026 | 1,100.00 | 1,110.00 | 1,078.00 | 1,083.00 | 1,083.00 | -1.10% | 21,824 |
| Oct 6, 2026 | 1,100.00 | 1,122.00 | 1,067.00 | 1,095.00 | 1,095.00 | 0.55% | 64,260 |
| Oct 2, 2026 | 1,060.00 | 1,150.00 | 1,047.00 | 1,089.00 | 1,089.00 | 3.03% | 93,156 |
| Oct 1, 2026 | 1,040.00 | 1,060.00 | 1,031.00 | 1,057.00 | 1,057.00 | 0.96% | 100,014 |
| Sep 30, 2026 | 1,047.00 | 1,060.00 | 1,037.00 | 1,047.00 | 1,047.00 | - | 10,998 |
| Sep 29, 2026 | 1,051.00 | 1,060.00 | 1,036.00 | 1,047.00 | 1,047.00 | -1.23% | 24,581 |
| Sep 28, 2026 | 1,075.00 | 1,076.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.57% | 43,549 |
| Sep 23, 2026 | 1,059.00 | 1,065.00 | 1,032.00 | 1,054.00 | 1,054.00 | 0.29% | 41,346 |
| Sep 22, 2026 | 1,066.00 | 1,066.00 | 1,031.00 | 1,051.00 | 1,051.00 | -1.78% | 40,860 |
| Sep 21, 2026 | 1,074.00 | 1,077.00 | 1,036.00 | 1,070.00 | 1,070.00 | -0.74% | 54,539 |
| Sep 18, 2026 | 1,070.00 | 1,087.00 | 1,055.00 | 1,078.00 | 1,078.00 | -0.74% | 64,504 |
| Sep 17, 2026 | 1,081.00 | 1,091.00 | 1,040.00 | 1,086.00 | 1,086.00 | -0.37% | 72,979 |
| Sep 16, 2026 | 1,085.00 | 1,105.00 | 1,050.00 | 1,090.00 | 1,090.00 | 0.09% | 31,651 |
| Sep 15, 2026 | 1,086.00 | 1,109.00 | 1,032.00 | 1,089.00 | 1,089.00 | 0.09% | 37,165 |
| Sep 14, 2026 | 1,086.00 | 1,105.00 | 1,067.00 | 1,088.00 | 1,088.00 | 0.18% | 32,944 |
| 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 |