HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea · Delayed Price · Currency is KRW 1,393.00
+84.00 (6.42%)
At close: Jul 31, 2026
HANDYSOFT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,316.00 | 1,396.00 | 1,316.00 | 1,393.00 | 1,393.00 | 6.42% | 10,300 |
| Jul 30, 2026 | 1,315.00 | 1,345.00 | 1,288.00 | 1,309.00 | 1,309.00 | -2.75% | 8,295 |
| Jul 29, 2026 | 1,318.00 | 1,352.00 | 1,248.00 | 1,346.00 | 1,346.00 | 2.44% | 24,984 |
| Jul 28, 2026 | 1,378.00 | 1,378.00 | 1,304.00 | 1,314.00 | 1,314.00 | -4.64% | 4,123 |
| Jul 27, 2026 | 1,344.00 | 1,378.00 | 1,331.00 | 1,378.00 | 1,378.00 | 1.70% | 6,099 |
| Jul 24, 2026 | 1,359.00 | 1,364.00 | 1,269.00 | 1,355.00 | 1,355.00 | -0.29% | 9,030 |
| Jul 23, 2026 | 1,325.00 | 1,376.00 | 1,312.00 | 1,359.00 | 1,359.00 | 2.64% | 13,859 |
| Jul 22, 2026 | 1,343.00 | 1,353.00 | 1,306.00 | 1,324.00 | 1,324.00 | -1.34% | 4,376 |
| Jul 21, 2026 | 1,383.00 | 1,383.00 | 1,320.00 | 1,342.00 | 1,342.00 | -3.45% | 10,270 |
| Jul 20, 2026 | 1,361.00 | 1,404.00 | 1,355.00 | 1,390.00 | 1,390.00 | -2.25% | 5,734 |
| Jul 16, 2026 | 1,428.00 | 1,433.00 | 1,357.00 | 1,422.00 | 1,422.00 | 0.14% | 4,871 |
| Jul 15, 2026 | 1,357.00 | 1,444.00 | 1,357.00 | 1,420.00 | 1,420.00 | 1.43% | 9,081 |
| Jul 14, 2026 | 1,380.00 | 1,419.00 | 1,311.00 | 1,400.00 | 1,400.00 | 0.57% | 13,339 |
| Jul 13, 2026 | 1,351.00 | 1,399.00 | 1,347.00 | 1,392.00 | 1,392.00 | 0.51% | 14,937 |
| Jul 10, 2026 | 1,382.00 | 1,398.00 | 1,337.00 | 1,385.00 | 1,385.00 | 0.73% | 10,932 |
| Jul 9, 2026 | 1,426.00 | 1,472.00 | 1,330.00 | 1,375.00 | 1,375.00 | -4.31% | 32,520 |
| Jul 8, 2026 | 1,401.00 | 1,500.00 | 1,350.00 | 1,437.00 | 1,437.00 | 0.35% | 24,744 |
| Jul 7, 2026 | 1,540.00 | 1,540.00 | 1,392.00 | 1,432.00 | 1,432.00 | -0.83% | 4,219 |
| Jul 6, 2026 | 1,488.00 | 1,535.00 | 1,444.00 | 1,444.00 | 1,444.00 | -2.43% | 2,236 |
| Jul 3, 2026 | 1,494.00 | 1,520.00 | 1,465.00 | 1,480.00 | 1,480.00 | -1.79% | 2,817 |
| Jul 2, 2026 | 1,508.00 | 1,526.00 | 1,439.00 | 1,507.00 | 1,507.00 | -0.79% | 3,713 |
| Jul 1, 2026 | 1,509.00 | 1,528.00 | 1,481.00 | 1,519.00 | 1,519.00 | 0.33% | 7,403 |
| Jun 30, 2026 | 1,533.00 | 1,533.00 | 1,477.00 | 1,514.00 | 1,514.00 | -0.26% | 1,585 |
| Jun 29, 2026 | 1,457.00 | 1,518.00 | 1,424.00 | 1,518.00 | 1,518.00 | 4.83% | 5,225 |
| Jun 26, 2026 | 1,520.00 | 1,520.00 | 1,437.00 | 1,448.00 | 1,448.00 | -3.79% | 11,767 |
| Jun 25, 2026 | 1,559.00 | 1,559.00 | 1,473.00 | 1,505.00 | 1,505.00 | 0.87% | 7,851 |
| Jun 24, 2026 | 1,450.00 | 1,508.00 | 1,414.00 | 1,492.00 | 1,492.00 | 0.34% | 4,393 |
| Jun 23, 2026 | 1,477.00 | 1,630.00 | 1,441.00 | 1,487.00 | 1,487.00 | -0.13% | 34,345 |
| Jun 22, 2026 | 1,472.00 | 1,512.00 | 1,407.00 | 1,489.00 | 1,489.00 | 1.15% | 39,331 |
| Jun 19, 2026 | 1,599.00 | 1,599.00 | 1,470.00 | 1,472.00 | 1,472.00 | -7.94% | 27,587 |
| Jun 18, 2026 | 1,631.00 | 1,671.00 | 1,570.00 | 1,599.00 | 1,599.00 | -1.42% | 7,196 |
| Jun 17, 2026 | 1,682.00 | 1,682.00 | 1,586.00 | 1,622.00 | 1,622.00 | 0.06% | 15,736 |
| Jun 16, 2026 | 1,643.00 | 1,669.00 | 1,618.00 | 1,621.00 | 1,621.00 | -2.76% | 6,153 |
| Jun 15, 2026 | 1,626.00 | 1,679.00 | 1,624.00 | 1,667.00 | 1,667.00 | -0.36% | 12,590 |
| Jun 12, 2026 | 1,679.00 | 1,680.00 | 1,607.00 | 1,673.00 | 1,673.00 | 0.18% | 5,406 |
| Jun 11, 2026 | 1,672.00 | 1,672.00 | 1,638.00 | 1,670.00 | 1,670.00 | 0.12% | 3,834 |
| Jun 10, 2026 | 1,679.00 | 1,679.00 | 1,604.00 | 1,668.00 | 1,668.00 | 3.54% | 7,847 |
| Jun 9, 2026 | 1,467.00 | 1,682.00 | 1,436.00 | 1,611.00 | 1,611.00 | 4.61% | 101,593 |
| Jun 8, 2026 | 1,587.00 | 1,587.00 | 1,498.00 | 1,540.00 | 1,540.00 | -3.81% | 22,369 |
| Jun 5, 2026 | 1,649.00 | 1,649.00 | 1,512.00 | 1,601.00 | 1,601.00 | 0.63% | 17,525 |
| Jun 4, 2026 | 1,508.00 | 1,592.00 | 1,461.00 | 1,591.00 | 1,591.00 | 6.07% | 24,885 |
| Jun 2, 2026 | 1,593.00 | 1,593.00 | 1,460.00 | 1,500.00 | 1,500.00 | -5.84% | 74,504 |
| Jun 1, 2026 | 1,738.00 | 1,762.00 | 1,588.00 | 1,593.00 | 1,593.00 | -8.34% | 79,262 |
| 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 |