HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,430.00
+97.00 (7.28%)
At close: May 29, 2026
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,361.00 | 1,489.00 | 1,326.00 | 1,450.00 | 1,450.00 | 4.09% | 1,898,357 |
| May 18, 2026 | 1,277.00 | 1,555.00 | 1,261.00 | 1,393.00 | 1,393.00 | 9.08% | 4,041,088 |
| May 15, 2026 | 1,273.00 | 1,349.00 | 1,201.00 | 1,277.00 | 1,277.00 | -0.08% | 468,477 |
| May 14, 2026 | 1,234.00 | 1,278.00 | 1,230.00 | 1,278.00 | 1,278.00 | -0.16% | 183,553 |
| May 13, 2026 | 1,273.00 | 1,297.00 | 1,258.00 | 1,280.00 | 1,280.00 | 0.55% | 162,097 |
| May 12, 2026 | 1,305.00 | 1,305.00 | 1,262.00 | 1,273.00 | 1,273.00 | -2.45% | 149,123 |
| May 11, 2026 | 1,328.00 | 1,328.00 | 1,275.00 | 1,305.00 | 1,305.00 | -0.76% | 166,234 |
| May 8, 2026 | 1,359.00 | 1,359.00 | 1,288.00 | 1,315.00 | 1,315.00 | -3.10% | 239,622 |
| May 7, 2026 | 1,299.00 | 1,370.00 | 1,200.00 | 1,357.00 | 1,357.00 | 4.38% | 413,683 |
| May 6, 2026 | 1,424.00 | 1,437.00 | 1,280.00 | 1,300.00 | 1,300.00 | -8.71% | 643,850 |
| May 4, 2026 | 1,323.00 | 1,440.00 | 1,323.00 | 1,424.00 | 1,424.00 | 7.63% | 791,117 |
| Apr 30, 2026 | 1,288.00 | 1,330.00 | 1,265.00 | 1,323.00 | 1,323.00 | 2.72% | 242,558 |
| Apr 29, 2026 | 1,306.00 | 1,306.00 | 1,276.00 | 1,288.00 | 1,288.00 | -1.45% | 122,681 |
| Apr 28, 2026 | 1,305.00 | 1,313.00 | 1,280.00 | 1,307.00 | 1,307.00 | 0.15% | 180,771 |
| Apr 27, 2026 | 1,313.00 | 1,320.00 | 1,285.00 | 1,305.00 | 1,305.00 | -0.61% | 163,172 |
| Apr 24, 2026 | 1,319.00 | 1,319.00 | 1,293.00 | 1,313.00 | 1,313.00 | -0.45% | 98,241 |
| Apr 23, 2026 | 1,318.00 | 1,319.00 | 1,275.00 | 1,319.00 | 1,319.00 | 0.08% | 147,016 |
| Apr 22, 2026 | 1,319.00 | 1,329.00 | 1,280.00 | 1,318.00 | 1,318.00 | -0.08% | 150,179 |
| Apr 21, 2026 | 1,310.00 | 1,323.00 | 1,264.00 | 1,319.00 | 1,319.00 | 0.69% | 317,196 |
| Apr 20, 2026 | 1,320.00 | 1,339.00 | 1,282.00 | 1,310.00 | 1,310.00 | - | 103,859 |
| Apr 17, 2026 | 1,361.00 | 1,361.00 | 1,260.00 | 1,310.00 | 1,310.00 | -3.61% | 238,199 |
| Apr 16, 2026 | 1,354.00 | 1,369.00 | 1,322.00 | 1,359.00 | 1,359.00 | 2.33% | 366,745 |
| Apr 15, 2026 | 1,295.00 | 1,340.00 | 1,295.00 | 1,328.00 | 1,328.00 | 2.55% | 317,834 |
| Apr 14, 2026 | 1,262.00 | 1,297.00 | 1,260.00 | 1,295.00 | 1,295.00 | 3.19% | 168,010 |
| Apr 13, 2026 | 1,229.00 | 1,265.00 | 1,220.00 | 1,255.00 | 1,255.00 | 2.12% | 136,288 |
| Apr 10, 2026 | 1,224.00 | 1,236.00 | 1,222.00 | 1,229.00 | 1,229.00 | 0.33% | 146,581 |
| Apr 9, 2026 | 1,274.00 | 1,274.00 | 1,215.00 | 1,225.00 | 1,225.00 | -3.85% | 89,483 |
| Apr 8, 2026 | 1,290.00 | 1,290.00 | 1,255.00 | 1,274.00 | 1,274.00 | -1.24% | 93,240 |
| Apr 7, 2026 | 1,300.00 | 1,300.00 | 1,268.00 | 1,290.00 | 1,290.00 | -0.77% | 62,634 |
| Apr 6, 2026 | 1,320.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.59% | 76,125 |
| Apr 3, 2026 | 1,321.00 | 1,341.00 | 1,273.00 | 1,321.00 | 1,321.00 | -0.83% | 183,714 |
| Apr 2, 2026 | 1,336.00 | 1,336.00 | 1,270.00 | 1,332.00 | 1,332.00 | -0.37% | 112,233 |
| Apr 1, 2026 | 1,252.00 | 1,343.00 | 1,252.00 | 1,337.00 | 1,337.00 | 3.56% | 317,587 |
| Mar 31, 2026 | 1,305.00 | 1,305.00 | 1,263.00 | 1,291.00 | 1,291.00 | -1.07% | 110,287 |
| Mar 30, 2026 | 1,302.00 | 1,312.00 | 1,273.00 | 1,305.00 | 1,305.00 | -0.61% | 84,696 |
| Mar 27, 2026 | 1,296.00 | 1,325.00 | 1,270.00 | 1,313.00 | 1,313.00 | 0.61% | 113,211 |
| Mar 26, 2026 | 1,310.00 | 1,310.00 | 1,292.00 | 1,305.00 | 1,305.00 | -0.08% | 102,488 |
| Mar 25, 2026 | 1,279.00 | 1,307.00 | 1,260.00 | 1,306.00 | 1,306.00 | 2.51% | 134,643 |
| Mar 24, 2026 | 1,275.00 | 1,284.00 | 1,238.00 | 1,274.00 | 1,274.00 | - | 97,877 |
| Mar 23, 2026 | 1,271.00 | 1,280.00 | 1,235.00 | 1,274.00 | 1,274.00 | 0.24% | 115,614 |
| Mar 20, 2026 | 1,250.00 | 1,274.00 | 1,238.00 | 1,271.00 | 1,271.00 | 2.09% | 196,931 |
| Mar 19, 2026 | 1,240.00 | 1,246.00 | 1,219.00 | 1,245.00 | 1,245.00 | - | 123,037 |
| Mar 18, 2026 | 1,225.00 | 1,245.00 | 1,214.00 | 1,245.00 | 1,245.00 | 1.63% | 127,620 |