HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea · Delayed Price · Currency is KRW 1,089.00
-22.00 (-1.98%)
At close: Oct 23, 2026
HANBIT SOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,054.00 | 1,091.00 | 1,054.00 | 1,089.00 | 1,089.00 | -1.98% | 24,349 |
| Oct 22, 2026 | 1,124.00 | 1,132.00 | 1,076.00 | 1,111.00 | 1,111.00 | -1.24% | 38,031 |
| Oct 21, 2026 | 1,076.00 | 1,141.00 | 1,062.00 | 1,125.00 | 1,125.00 | 3.78% | 165,598 |
| 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 |
| 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 |