HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea · Delayed Price · Currency is KRW 1,738.00
+9.00 (0.52%)
At close: May 29, 2026
HANDYSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,716.00 | 1,760.00 | 1,623.00 | 1,738.00 | 1,738.00 | 0.52% | 29,245 |
| May 28, 2026 | 1,802.00 | 1,822.00 | 1,667.00 | 1,729.00 | 1,729.00 | -2.32% | 27,040 |
| May 27, 2026 | 1,802.00 | 1,802.00 | 1,676.00 | 1,770.00 | 1,770.00 | 1.14% | 28,885 |
| May 26, 2026 | 1,802.00 | 1,802.00 | 1,742.00 | 1,750.00 | 1,750.00 | -1.74% | 9,443 |
| May 22, 2026 | 1,691.00 | 1,794.00 | 1,691.00 | 1,781.00 | 1,781.00 | 5.70% | 43,690 |
| May 21, 2026 | 1,800.00 | 1,802.00 | 1,632.00 | 1,685.00 | 1,685.00 | -3.71% | 134,487 |
| May 20, 2026 | 1,718.00 | 1,770.00 | 1,688.00 | 1,750.00 | 1,750.00 | 1.86% | 42,082 |
| May 19, 2026 | 1,771.00 | 1,791.00 | 1,718.00 | 1,718.00 | 1,718.00 | -4.56% | 29,202 |
| May 18, 2026 | 1,791.00 | 1,813.00 | 1,700.00 | 1,800.00 | 1,800.00 | 0.50% | 37,662 |
| May 15, 2026 | 1,860.00 | 1,860.00 | 1,790.00 | 1,791.00 | 1,791.00 | -3.71% | 11,653 |
| May 14, 2026 | 1,942.00 | 1,942.00 | 1,850.00 | 1,860.00 | 1,860.00 | -2.52% | 5,719 |
| May 13, 2026 | 1,770.00 | 1,932.00 | 1,754.00 | 1,908.00 | 1,908.00 | 7.31% | 37,618 |
| May 12, 2026 | 1,806.00 | 1,831.00 | 1,700.00 | 1,778.00 | 1,778.00 | -1.55% | 82,732 |
| May 11, 2026 | 1,917.00 | 1,917.00 | 1,800.00 | 1,806.00 | 1,806.00 | -3.16% | 46,261 |
| May 8, 2026 | 1,855.00 | 1,941.00 | 1,843.00 | 1,865.00 | 1,865.00 | 0.65% | 8,482 |
| May 7, 2026 | 1,868.00 | 1,887.00 | 1,850.00 | 1,853.00 | 1,853.00 | -0.75% | 17,752 |
| May 6, 2026 | 1,924.00 | 1,960.00 | 1,852.00 | 1,867.00 | 1,867.00 | -2.86% | 47,884 |
| May 4, 2026 | 1,967.00 | 1,967.00 | 1,913.00 | 1,922.00 | 1,922.00 | -1.69% | 20,425 |
| Apr 30, 2026 | 2,020.00 | 2,020.00 | 1,942.00 | 1,955.00 | 1,955.00 | -2.10% | 61,425 |
| Apr 29, 2026 | 1,952.00 | 2,020.00 | 1,952.00 | 1,997.00 | 1,997.00 | -0.40% | 39,815 |
| Apr 28, 2026 | 1,998.00 | 2,020.00 | 1,997.00 | 2,005.00 | 2,005.00 | 0.35% | 14,295 |
| Apr 27, 2026 | 1,968.00 | 2,040.00 | 1,968.00 | 1,998.00 | 1,998.00 | 0.65% | 10,580 |
| Apr 24, 2026 | 2,045.00 | 2,045.00 | 1,968.00 | 1,985.00 | 1,985.00 | -2.93% | 48,677 |
| Apr 23, 2026 | 2,050.00 | 2,095.00 | 2,020.00 | 2,045.00 | 2,045.00 | 0.25% | 17,034 |
| Apr 22, 2026 | 2,065.00 | 2,065.00 | 1,980.00 | 2,040.00 | 2,040.00 | - | 35,649 |
| Apr 21, 2026 | 2,100.00 | 2,115.00 | 2,035.00 | 2,040.00 | 2,040.00 | -2.39% | 44,479 |
| Apr 20, 2026 | 2,055.00 | 2,155.00 | 1,993.00 | 2,090.00 | 2,090.00 | 3.98% | 84,878 |
| Apr 17, 2026 | 2,000.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.80% | 14,846 |
| Apr 16, 2026 | 1,999.00 | 2,055.00 | 1,966.00 | 1,994.00 | 1,994.00 | 1.84% | 37,431 |
| Apr 15, 2026 | 1,992.00 | 1,992.00 | 1,946.00 | 1,958.00 | 1,958.00 | 0.41% | 33,839 |
| Apr 14, 2026 | 1,980.00 | 1,980.00 | 1,928.00 | 1,950.00 | 1,950.00 | -0.71% | 33,373 |
| Apr 13, 2026 | 1,975.00 | 1,999.00 | 1,900.00 | 1,964.00 | 1,964.00 | -0.41% | 7,315 |
| Apr 10, 2026 | 2,005.00 | 2,005.00 | 1,953.00 | 1,972.00 | 1,972.00 | -0.15% | 7,426 |
| Apr 9, 2026 | 2,115.00 | 2,115.00 | 1,959.00 | 1,975.00 | 1,975.00 | 2.28% | 33,798 |
| Apr 8, 2026 | 1,957.00 | 1,957.00 | 1,913.00 | 1,931.00 | 1,931.00 | 1.05% | 31,932 |
| Apr 7, 2026 | 1,968.00 | 1,971.00 | 1,910.00 | 1,911.00 | 1,911.00 | -2.45% | 21,702 |
| Apr 6, 2026 | 1,965.00 | 1,990.00 | 1,937.00 | 1,959.00 | 1,959.00 | 0.88% | 14,543 |
| Apr 3, 2026 | 1,948.00 | 1,999.00 | 1,927.00 | 1,942.00 | 1,942.00 | -0.41% | 8,158 |
| Apr 2, 2026 | 1,970.00 | 2,010.00 | 1,915.00 | 1,950.00 | 1,950.00 | -1.02% | 64,592 |
| Apr 1, 2026 | 1,913.00 | 1,980.00 | 1,913.00 | 1,970.00 | 1,970.00 | 3.03% | 17,149 |
| Mar 31, 2026 | 1,930.00 | 1,974.00 | 1,888.00 | 1,912.00 | 1,912.00 | 0.16% | 24,084 |
| Mar 30, 2026 | 1,954.00 | 1,954.00 | 1,890.00 | 1,909.00 | 1,909.00 | -2.55% | 9,820 |
| Mar 27, 2026 | 1,884.00 | 1,962.00 | 1,884.00 | 1,959.00 | 1,959.00 | 3.11% | 14,714 |
| Mar 26, 2026 | 1,961.00 | 1,961.00 | 1,882.00 | 1,900.00 | 1,900.00 | -1.76% | 5,925 |
| Mar 25, 2026 | 1,960.00 | 1,962.00 | 1,877.00 | 1,934.00 | 1,934.00 | 1.15% | 14,534 |
| Mar 24, 2026 | 1,962.00 | 1,962.00 | 1,856.00 | 1,912.00 | 1,912.00 | -0.73% | 7,207 |
| Mar 23, 2026 | 1,915.00 | 1,958.00 | 1,851.00 | 1,926.00 | 1,926.00 | 0.68% | 15,074 |
| Mar 20, 2026 | 1,947.00 | 2,045.00 | 1,883.00 | 1,913.00 | 1,913.00 | -3.29% | 105,104 |
| Mar 19, 2026 | 2,060.00 | 2,075.00 | 1,963.00 | 1,978.00 | 1,978.00 | -2.08% | 10,395 |
| Mar 18, 2026 | 2,000.00 | 2,075.00 | 1,977.00 | 2,020.00 | 2,020.00 | 0.25% | 12,383 |