HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea · Delayed Price · Currency is KRW 1,865.00
+12.00 (0.65%)
At close: May 8, 2026
HANDYSOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 39,810 |
| Apr 28, 2026 | 1,998.00 | 2,020.00 | 1,997.00 | 2,005.00 | 2,005.00 | 0.35% | 13,597 |
| 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% | 84,778 |
| Apr 17, 2026 | 2,000.00 | 2,030.00 | 1,985.00 | 2,010.00 | 2,010.00 | 0.80% | 14,446 |
| 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% | 33,837 |
| 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% | 33,793 |
| Apr 8, 2026 | 1,957.00 | 1,957.00 | 1,913.00 | 1,931.00 | 1,931.00 | 1.05% | 31,931 |
| 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% | 64,552 |
| 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% | 24,083 |
| 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% | 5,722 |
| 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% | 7,205 |
| 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% | 12,238 |
| Mar 17, 2026 | 1,963.00 | 2,090.00 | 1,963.00 | 2,015.00 | 2,015.00 | 2.44% | 33,820 |
| Mar 16, 2026 | 2,000.00 | 2,005.00 | 1,952.00 | 1,967.00 | 1,967.00 | -1.65% | 30,794 |
| Mar 13, 2026 | 1,999.00 | 2,180.00 | 1,933.00 | 2,000.00 | 2,000.00 | 0.10% | 235,503 |
| Mar 12, 2026 | 1,960.00 | 2,025.00 | 1,947.00 | 1,998.00 | 1,998.00 | 1.94% | 22,700 |
| Mar 11, 2026 | 2,000.00 | 2,000.00 | 1,952.00 | 1,960.00 | 1,960.00 | -0.31% | 23,070 |
| Mar 10, 2026 | 1,970.00 | 2,100.00 | 1,943.00 | 1,966.00 | 1,966.00 | -0.20% | 54,209 |
| Mar 9, 2026 | 1,995.00 | 2,000.00 | 1,927.00 | 1,970.00 | 1,970.00 | -1.25% | 13,052 |
| Mar 6, 2026 | 1,958.00 | 2,035.00 | 1,951.00 | 1,995.00 | 1,995.00 | -0.10% | 30,929 |
| Mar 5, 2026 | 1,862.00 | 2,010.00 | 1,831.00 | 1,997.00 | 1,997.00 | 9.48% | 68,535 |
| Mar 4, 2026 | 1,998.00 | 1,998.00 | 1,800.00 | 1,824.00 | 1,824.00 | -8.71% | 161,198 |
| Mar 3, 2026 | 1,998.00 | 2,015.00 | 1,930.00 | 1,998.00 | 1,998.00 | - | 67,724 |
| Feb 27, 2026 | 2,075.00 | 2,080.00 | 1,956.00 | 1,998.00 | 1,998.00 | -3.94% | 26,405 |
| Feb 26, 2026 | 2,100.00 | 2,100.00 | 2,010.00 | 2,080.00 | 2,080.00 | -1.19% | 55,233 |
| Feb 25, 2026 | 2,020.00 | 2,110.00 | 2,020.00 | 2,105.00 | 2,105.00 | 3.69% | 105,257 |