HANDYSOFT, Inc. (KOSDAQ:220180)
 2,230.00
 -35.00 (-1.55%)
  At close: Oct 28, 2025
HANDYSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,240.00 | 2,260.00 | 2,135.00 | 2,150.00 | 2,150.00 | -4.02% | 79,906 | 
| Oct 29, 2025 | 2,210.00 | 2,245.00 | 2,180.00 | 2,240.00 | 2,240.00 | 0.45% | 59,547 | 
| Oct 28, 2025 | 2,265.00 | 2,280.00 | 2,210.00 | 2,230.00 | 2,230.00 | -1.55% | 65,580 | 
| Oct 27, 2025 | 2,310.00 | 2,320.00 | 2,260.00 | 2,265.00 | 2,265.00 | -1.95% | 75,202 | 
| Oct 24, 2025 | 2,385.00 | 2,385.00 | 2,300.00 | 2,310.00 | 2,310.00 | -1.28% | 71,090 | 
| Oct 23, 2025 | 2,370.00 | 2,405.00 | 2,335.00 | 2,340.00 | 2,340.00 | -1.68% | 41,578 | 
| Oct 22, 2025 | 2,355.00 | 2,395.00 | 2,340.00 | 2,380.00 | 2,380.00 | 1.71% | 32,193 | 
| Oct 21, 2025 | 2,400.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,340.00 | -0.43% | 29,898 | 
| Oct 20, 2025 | 2,355.00 | 2,410.00 | 2,300.00 | 2,350.00 | 2,350.00 | -0.21% | 98,579 | 
| Oct 17, 2025 | 2,400.00 | 2,405.00 | 2,320.00 | 2,355.00 | 2,355.00 | -2.28% | 80,190 | 
| Oct 16, 2025 | 2,345.00 | 2,435.00 | 2,345.00 | 2,410.00 | 2,410.00 | 2.34% | 87,834 | 
| Oct 15, 2025 | 2,325.00 | 2,375.00 | 2,320.00 | 2,355.00 | 2,355.00 | 0.86% | 73,884 | 
| Oct 14, 2025 | 2,395.00 | 2,400.00 | 2,330.00 | 2,335.00 | 2,335.00 | -1.68% | 65,724 | 
| Oct 13, 2025 | 2,330.00 | 2,390.00 | 2,300.00 | 2,375.00 | 2,375.00 | 0.85% | 68,756 | 
| Oct 10, 2025 | 2,435.00 | 2,450.00 | 2,335.00 | 2,355.00 | 2,355.00 | -4.07% | 284,528 | 
| Oct 2, 2025 | 2,460.00 | 2,515.00 | 2,435.00 | 2,455.00 | 2,455.00 | -1.60% | 229,481 | 
| Oct 1, 2025 | 2,550.00 | 2,675.00 | 2,455.00 | 2,495.00 | 2,495.00 | -2.54% | 419,654 | 
| Sep 30, 2025 | 2,680.00 | 2,685.00 | 2,545.00 | 2,560.00 | 2,560.00 | -5.71% | 424,136 | 
| Sep 29, 2025 | 3,050.00 | 3,370.00 | 2,680.00 | 2,715.00 | 2,715.00 | 4.62% | 5,322,868 | 
| Sep 26, 2025 | 2,700.00 | 2,700.00 | 2,545.00 | 2,595.00 | 2,595.00 | -2.08% | 43,691 | 
| Sep 25, 2025 | 2,685.00 | 2,725.00 | 2,645.00 | 2,650.00 | 2,650.00 | -1.12% | 16,022 | 
| Sep 24, 2025 | 2,795.00 | 2,795.00 | 2,660.00 | 2,680.00 | 2,680.00 | -3.07% | 11,409 | 
| Sep 23, 2025 | 2,680.00 | 2,815.00 | 2,665.00 | 2,765.00 | 2,765.00 | 3.36% | 27,753 | 
| Sep 22, 2025 | 2,805.00 | 2,805.00 | 2,660.00 | 2,675.00 | 2,675.00 | -1.29% | 19,677 | 
| Sep 19, 2025 | 2,700.00 | 2,770.00 | 2,600.00 | 2,710.00 | 2,710.00 | 1.31% | 67,624 | 
| Sep 18, 2025 | 2,685.00 | 2,725.00 | 2,665.00 | 2,675.00 | 2,675.00 | -0.37% | 7,719 | 
| Sep 17, 2025 | 2,785.00 | 2,785.00 | 2,665.00 | 2,685.00 | 2,685.00 | -3.59% | 27,523 | 
| Sep 16, 2025 | 2,805.00 | 2,830.00 | 2,780.00 | 2,785.00 | 2,785.00 | -1.94% | 21,408 | 
| Sep 15, 2025 | 2,900.00 | 2,905.00 | 2,800.00 | 2,840.00 | 2,840.00 | -2.07% | 30,826 | 
| Sep 12, 2025 | 2,820.00 | 2,900.00 | 2,750.00 | 2,900.00 | 2,900.00 | 2.84% | 20,988 | 
| Sep 11, 2025 | 2,920.00 | 2,925.00 | 2,775.00 | 2,820.00 | 2,820.00 | -4.41% | 35,960 | 
| Sep 10, 2025 | 2,635.00 | 2,950.00 | 2,635.00 | 2,950.00 | 2,950.00 | 11.95% | 82,634 | 
| Sep 9, 2025 | 2,605.00 | 2,660.00 | 2,550.00 | 2,635.00 | 2,635.00 | 1.35% | 16,518 | 
| Sep 8, 2025 | 2,540.00 | 2,615.00 | 2,535.00 | 2,600.00 | 2,600.00 | 2.77% | 28,386 | 
| Sep 5, 2025 | 2,700.00 | 2,755.00 | 2,500.00 | 2,530.00 | 2,530.00 | -7.16% | 103,644 | 
| Sep 4, 2025 | 2,670.00 | 2,745.00 | 2,640.00 | 2,725.00 | 2,725.00 | 2.06% | 5,657 | 
| Sep 3, 2025 | 2,695.00 | 2,725.00 | 2,570.00 | 2,670.00 | 2,670.00 | -0.93% | 21,663 | 
| Sep 2, 2025 | 2,660.00 | 2,705.00 | 2,630.00 | 2,695.00 | 2,695.00 | 0.75% | 12,755 | 
| Sep 1, 2025 | 2,640.00 | 2,700.00 | 2,610.00 | 2,675.00 | 2,675.00 | 0.56% | 23,399 | 
| Aug 29, 2025 | 2,715.00 | 2,765.00 | 2,655.00 | 2,660.00 | 2,660.00 | -2.21% | 16,015 | 
| Aug 28, 2025 | 2,835.00 | 2,855.00 | 2,720.00 | 2,720.00 | 2,720.00 | -3.37% | 28,887 | 
| Aug 27, 2025 | 2,875.00 | 2,885.00 | 2,815.00 | 2,815.00 | 2,815.00 | -2.09% | 11,572 | 
| Aug 26, 2025 | 2,940.00 | 2,950.00 | 2,860.00 | 2,875.00 | 2,875.00 | -2.21% | 24,303 | 
| Aug 25, 2025 | 2,925.00 | 2,950.00 | 2,890.00 | 2,940.00 | 2,940.00 | 0.68% | 26,269 | 
| Aug 22, 2025 | 2,850.00 | 2,930.00 | 2,750.00 | 2,920.00 | 2,920.00 | 2.82% | 33,757 | 
| Aug 21, 2025 | 2,910.00 | 2,915.00 | 2,810.00 | 2,840.00 | 2,840.00 | -0.87% | 25,304 | 
| Aug 20, 2025 | 2,780.00 | 2,875.00 | 2,755.00 | 2,865.00 | 2,865.00 | 2.32% | 20,093 | 
| Aug 19, 2025 | 2,925.00 | 2,925.00 | 2,800.00 | 2,800.00 | 2,800.00 | -4.27% | 28,954 | 
| Aug 18, 2025 | 2,845.00 | 2,975.00 | 2,840.00 | 2,925.00 | 2,925.00 | 2.81% | 76,500 | 
| Aug 14, 2025 | 2,750.00 | 2,965.00 | 2,750.00 | 2,845.00 | 2,845.00 | 2.71% | 168,122 |