Skip to main content
logo
HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,455.00
-40.00 (-1.60%)
Last updated: Oct 2, 2025, 9:00 AM KST

HANDYSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,435.002,450.002,335.002,355.002,355.00-4.07%283,896
Oct 2, 20252,460.002,515.002,435.002,455.002,455.00-1.60%229,481
Oct 1, 20252,550.002,675.002,455.002,495.002,495.00-2.54%419,654
Sep 30, 20252,680.002,685.002,545.002,560.002,560.00-5.71%424,136
Sep 29, 20253,050.003,370.002,680.002,715.002,715.004.62%5,322,868
Sep 26, 20252,700.002,700.002,545.002,595.002,595.00-2.08%43,691
Sep 25, 20252,685.002,725.002,645.002,650.002,650.00-1.12%16,022
Sep 24, 20252,795.002,795.002,660.002,680.002,680.00-3.07%11,409
Sep 23, 20252,680.002,815.002,665.002,765.002,765.003.36%27,753
Sep 22, 20252,805.002,805.002,660.002,675.002,675.00-1.29%19,677
Sep 19, 20252,700.002,770.002,600.002,710.002,710.001.31%67,624
Sep 18, 20252,685.002,725.002,665.002,675.002,675.00-0.37%7,719
Sep 17, 20252,785.002,785.002,665.002,685.002,685.00-3.59%27,523
Sep 16, 20252,805.002,830.002,780.002,785.002,785.00-1.94%21,408
Sep 15, 20252,900.002,905.002,800.002,840.002,840.00-2.07%30,826
Sep 12, 20252,820.002,900.002,750.002,900.002,900.002.84%20,988
Sep 11, 20252,920.002,925.002,775.002,820.002,820.00-4.41%35,960
Sep 10, 20252,635.002,950.002,635.002,950.002,950.0011.95%82,634
Sep 9, 20252,605.002,660.002,550.002,635.002,635.001.35%16,518
Sep 8, 20252,540.002,615.002,535.002,600.002,600.002.77%28,386
Sep 5, 20252,700.002,755.002,500.002,530.002,530.00-7.16%103,644
Sep 4, 20252,670.002,745.002,640.002,725.002,725.002.06%5,657
Sep 3, 20252,695.002,725.002,570.002,670.002,670.00-0.93%21,663
Sep 2, 20252,660.002,705.002,630.002,695.002,695.000.75%12,755
Sep 1, 20252,640.002,700.002,610.002,675.002,675.000.56%23,399
Aug 29, 20252,715.002,765.002,655.002,660.002,660.00-2.21%16,015
Aug 28, 20252,835.002,855.002,720.002,720.002,720.00-3.37%28,887
Aug 27, 20252,875.002,885.002,815.002,815.002,815.00-2.09%11,572
Aug 26, 20252,940.002,950.002,860.002,875.002,875.00-2.21%24,303
Aug 25, 20252,925.002,950.002,890.002,940.002,940.000.68%26,269
Aug 22, 20252,850.002,930.002,750.002,920.002,920.002.82%33,757
Aug 21, 20252,910.002,915.002,810.002,840.002,840.00-0.87%25,304
Aug 20, 20252,780.002,875.002,755.002,865.002,865.002.32%20,093
Aug 19, 20252,925.002,925.002,800.002,800.002,800.00-4.27%28,954
Aug 18, 20252,845.002,975.002,840.002,925.002,925.002.81%76,500
Aug 14, 20252,750.002,965.002,750.002,845.002,845.002.71%168,122
Aug 13, 20252,715.002,780.002,690.002,770.002,770.002.03%19,690
Aug 12, 20252,705.002,815.002,670.002,715.002,715.00-0.18%29,273
Aug 11, 20252,755.002,755.002,620.002,720.002,720.000.18%58,560
Aug 8, 20252,665.002,760.002,615.002,715.002,715.002.84%33,693
Aug 7, 20252,770.002,770.002,620.002,640.002,640.00-4.00%49,655
Aug 6, 20252,765.002,765.002,650.002,750.002,750.000.73%61,876
Aug 5, 20252,795.002,795.002,665.002,730.002,730.001.49%25,860
Aug 4, 20252,680.002,740.002,640.002,690.002,690.000.19%36,223
Aug 1, 20252,685.002,725.002,620.002,685.002,685.00-0.19%61,909
Jul 31, 20252,690.002,745.002,630.002,690.002,690.00-43,575
Jul 30, 20252,755.002,765.002,660.002,690.002,690.00-2.18%58,307
Jul 29, 20252,785.002,795.002,695.002,750.002,750.00-1.26%46,418
Jul 28, 20252,940.002,940.002,705.002,785.002,785.00-3.13%103,067
Jul 25, 20252,740.002,875.002,735.002,875.002,875.003.98%94,622