HANBIT SOFT Inc. 047080
KRX · South Korea · Technology Services
KRW 1,089.00+32.00 (+3.03%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,089.00 | +3.03% | KRW 1,060.00 | KRW 1,150.00 | KRW 1,047.00 | 96.72K |
| 2026-10-01 | KRW 1,057.00 | +0.96% | KRW 1,040.00 | KRW 1,060.00 | KRW 1,031.00 | 100.24K |
| 2026-09-30 | KRW 1,047.00 | 0.00% | KRW 1,047.00 | KRW 1,060.00 | KRW 1,037.00 | 20.86K |
| 2026-09-29 | KRW 1,047.00 | -1.23% | KRW 1,051.00 | KRW 1,060.00 | KRW 1,036.00 | 24.58K |
| 2026-09-28 | KRW 1,060.00 | +0.57% | KRW 1,075.00 | KRW 1,076.00 | KRW 1,047.00 | 43.55K |
| 2026-09-23 | KRW 1,054.00 | +0.29% | KRW 1,059.00 | KRW 1,065.00 | KRW 1,032.00 | 42.29K |
| 2026-09-22 | KRW 1,051.00 | -1.78% | KRW 1,066.00 | KRW 1,066.00 | KRW 1,031.00 | 41.59K |
| 2026-09-21 | KRW 1,070.00 | -0.74% | KRW 1,074.00 | KRW 1,077.00 | KRW 1,036.00 | 56.65K |
| 2026-09-18 | KRW 1,078.00 | -0.74% | KRW 1,070.00 | KRW 1,087.00 | KRW 1,055.00 | 64.50K |
| 2026-09-17 | KRW 1,086.00 | -0.37% | KRW 1,081.00 | KRW 1,091.00 | KRW 1,040.00 | 79.46K |
| 2026-09-16 | KRW 1,090.00 | +0.09% | KRW 1,085.00 | KRW 1,105.00 | KRW 1,050.00 | 35.56K |
| 2026-09-15 | KRW 1,089.00 | +0.09% | KRW 1,086.00 | KRW 1,109.00 | KRW 1,032.00 | 37.20K |
| 2026-09-14 | KRW 1,088.00 | +0.18% | KRW 1,086.00 | KRW 1,105.00 | KRW 1,067.00 | 36.18K |
| 2026-09-11 | KRW 1,086.00 | -0.09% | KRW 1,074.00 | KRW 1,090.00 | KRW 1,055.00 | 29.52K |
| 2026-09-10 | KRW 1,087.00 | 0.00% | KRW 1,078.00 | KRW 1,106.00 | KRW 1,030.00 | 25.48K |
| 2026-09-09 | KRW 1,087.00 | -1.09% | KRW 1,090.00 | KRW 1,129.00 | KRW 1,065.00 | 32.11K |
| 2026-09-08 | KRW 1,099.00 | +0.37% | KRW 1,095.00 | KRW 1,121.00 | KRW 1,073.00 | 31.86K |
| 2026-09-07 | KRW 1,095.00 | +1.86% | KRW 1,075.00 | KRW 1,127.00 | KRW 1,030.00 | 124.21K |
| 2026-09-04 | KRW 1,075.00 | +0.75% | KRW 1,056.00 | KRW 1,091.00 | KRW 1,043.00 | 26.67K |
| 2026-09-03 | KRW 1,067.00 | -2.20% | KRW 1,091.00 | KRW 1,100.00 | KRW 1,037.00 | 118.22K |
| 2026-09-02 | KRW 1,091.00 | -1.45% | KRW 1,105.00 | KRW 1,105.00 | KRW 1,039.00 | 157.65K |
| 2026-09-01 | KRW 1,107.00 | +11.14% | KRW 996.00 | KRW 1,111.00 | KRW 970.00 | 524.01K |
| 2026-08-31 | KRW 996.00 | +6.87% | KRW 932.00 | KRW 999.00 | KRW 916.00 | 147.80K |
| 2026-08-28 | KRW 932.00 | -0.21% | KRW 937.00 | KRW 938.00 | KRW 916.00 | 85.43K |
| 2026-08-27 | KRW 934.00 | -0.85% | KRW 933.00 | KRW 944.00 | KRW 915.00 | 119.19K |
| 2026-08-26 | KRW 942.00 | +0.21% | KRW 940.00 | KRW 942.00 | KRW 917.00 | 52.81K |
| 2026-08-25 | KRW 940.00 | +0.97% | KRW 931.00 | KRW 944.00 | KRW 900.00 | 74.75K |
| 2026-08-24 | KRW 931.00 | -0.75% | KRW 941.00 | KRW 979.00 | KRW 923.00 | 52.00K |
| 2026-08-21 | KRW 938.00 | +0.32% | KRW 935.00 | KRW 960.00 | KRW 915.00 | 97.68K |
| 2026-08-20 | KRW 935.00 | +1.08% | KRW 931.00 | KRW 936.00 | KRW 905.00 | 183.08K |
| 2026-08-19 | KRW 925.00 | -2.63% | KRW 911.00 | KRW 948.00 | KRW 911.00 | 89.78K |
| 2026-08-18 | KRW 950.00 | -5.00% | KRW 1,000.00 | KRW 1,025.00 | KRW 904.00 | 365.70K |
| 2026-08-14 | KRW 1,000.00 | -5.21% | KRW 1,055.00 | KRW 1,080.00 | KRW 1,000.00 | 66.08K |
| 2026-08-13 | KRW 1,055.00 | -1.22% | KRW 1,067.00 | KRW 1,075.00 | KRW 1,020.00 | 74.54K |
| 2026-08-12 | KRW 1,068.00 | +0.56% | KRW 1,062.00 | KRW 1,070.00 | KRW 1,052.00 | 106.20K |
| 2026-08-11 | KRW 1,062.00 | +1.34% | KRW 1,048.00 | KRW 1,062.00 | KRW 1,040.00 | 65.66K |
| 2026-08-10 | KRW 1,048.00 | +2.24% | KRW 1,025.00 | KRW 1,050.00 | KRW 1,024.00 | 62.12K |
| 2026-08-07 | KRW 1,025.00 | +0.99% | KRW 1,022.00 | KRW 1,034.00 | KRW 1,002.00 | 45.70K |
| 2026-08-06 | KRW 1,015.00 | +0.50% | KRW 1,016.00 | KRW 1,025.00 | KRW 1,000.00 | 41.17K |
| 2026-08-05 | KRW 1,010.00 | -1.27% | KRW 1,023.00 | KRW 1,048.00 | KRW 1,000.00 | 100.03K |
| 2026-08-04 | KRW 1,023.00 | +1.79% | KRW 1,010.00 | KRW 1,049.00 | KRW 983.00 | 122.96K |
| 2026-08-03 | KRW 1,005.00 | +3.08% | KRW 975.00 | KRW 1,022.00 | KRW 970.00 | 109.70K |
| 2026-07-31 | KRW 975.00 | +7.97% | KRW 918.00 | KRW 975.00 | KRW 903.00 | 78.31K |
| 2026-07-30 | KRW 903.00 | +2.38% | KRW 882.00 | KRW 950.00 | KRW 882.00 | 79.34K |
| 2026-07-29 | KRW 882.00 | -8.13% | KRW 959.00 | KRW 967.00 | KRW 823.00 | 287.79K |
| 2026-07-28 | KRW 960.00 | -3.71% | KRW 997.00 | KRW 1,000.00 | KRW 920.00 | 153.13K |
| 2026-07-27 | KRW 997.00 | +1.63% | KRW 989.00 | KRW 1,005.00 | KRW 987.00 | 80.68K |
| 2026-07-24 | KRW 981.00 | -3.06% | KRW 1,012.00 | KRW 1,014.00 | KRW 981.00 | 116.77K |
| 2026-07-23 | KRW 1,012.00 | +0.40% | KRW 1,015.00 | KRW 1,017.00 | KRW 998.00 | 100.58K |
| 2026-07-22 | KRW 1,008.00 | -3.17% | KRW 1,041.00 | KRW 1,080.00 | KRW 992.00 | 243.86K |
| 2026-07-21 | KRW 1,041.00 | +0.10% | KRW 1,040.00 | KRW 1,043.00 | KRW 1,003.00 | 61.05K |
| 2026-07-20 | KRW 1,040.00 | -1.05% | KRW 1,051.00 | KRW 1,059.00 | KRW 998.00 | 43.41K |
| 2026-07-16 | KRW 1,051.00 | +0.10% | KRW 1,049.00 | KRW 1,058.00 | KRW 1,032.00 | 46.49K |
| 2026-07-15 | KRW 1,050.00 | +1.84% | KRW 1,031.00 | KRW 1,065.00 | KRW 1,001.00 | 166.09K |
| 2026-07-14 | KRW 1,031.00 | +0.10% | KRW 995.00 | KRW 1,042.00 | KRW 975.00 | 242.93K |
| 2026-07-13 | KRW 1,030.00 | -1.53% | KRW 1,057.00 | KRW 1,065.00 | KRW 987.00 | 118.11K |
| 2026-07-10 | KRW 1,046.00 | +2.55% | KRW 1,020.00 | KRW 1,060.00 | KRW 1,019.00 | 71.11K |
| 2026-07-09 | KRW 1,020.00 | +1.29% | KRW 1,008.00 | KRW 1,032.00 | KRW 985.00 | 108.04K |
| 2026-07-08 | KRW 1,007.00 | -3.54% | KRW 1,044.00 | KRW 1,049.00 | KRW 997.00 | 90.48K |
| 2026-07-07 | KRW 1,044.00 | -2.52% | KRW 1,071.00 | KRW 1,080.00 | KRW 1,020.00 | 64.83K |
| 2026-07-06 | KRW 1,071.00 | -0.09% | KRW 1,073.00 | KRW 1,114.00 | KRW 1,050.00 | 124.80K |
| 2026-07-03 | KRW 1,072.00 | +1.80% | KRW 1,053.00 | KRW 1,077.00 | KRW 999.00 | 157.46K |
| 2026-07-02 | KRW 1,053.00 | -1.86% | KRW 1,063.00 | KRW 1,094.00 | KRW 1,015.00 | 148.27K |
| 2026-07-01 | KRW 1,073.00 | +1.80% | KRW 1,054.00 | KRW 1,099.00 | KRW 1,028.00 | 209.44K |
| 2026-06-30 | KRW 1,054.00 | -3.30% | KRW 1,090.00 | KRW 1,124.00 | KRW 1,037.00 | 160.05K |
| 2026-06-29 | KRW 1,090.00 | +5.83% | KRW 1,014.00 | KRW 1,095.00 | KRW 990.00 | 162.44K |
| 2026-06-26 | KRW 1,030.00 | -4.81% | KRW 1,078.00 | KRW 1,082.00 | KRW 986.00 | 230.45K |
| 2026-06-25 | KRW 1,082.00 | +0.28% | KRW 1,079.00 | KRW 1,109.00 | KRW 1,045.00 | 257.90K |
| 2026-06-24 | KRW 1,079.00 | +2.76% | KRW 1,049.00 | KRW 1,103.00 | KRW 1,030.00 | 206.20K |
| 2026-06-23 | KRW 1,050.00 | -6.33% | KRW 1,090.00 | KRW 1,121.00 | KRW 1,032.00 | 324.31K |
| 2026-06-22 | KRW 1,121.00 | -5.96% | KRW 1,165.00 | KRW 1,202.00 | KRW 1,081.00 | 329.35K |
| 2026-06-19 | KRW 1,192.00 | -10.64% | KRW 1,331.00 | KRW 1,334.00 | KRW 1,160.00 | 690.62K |
| 2026-06-18 | KRW 1,334.00 | -4.99% | KRW 1,404.00 | KRW 1,426.00 | KRW 1,308.00 | 335.91K |
| 2026-06-17 | KRW 1,404.00 | +4.08% | KRW 1,326.00 | KRW 1,405.00 | KRW 1,326.00 | 378.85K |
| 2026-06-16 | KRW 1,349.00 | -0.81% | KRW 1,363.00 | KRW 1,381.00 | KRW 1,300.00 | 408.52K |
| 2026-06-15 | KRW 1,360.00 | -6.79% | KRW 1,460.00 | KRW 1,474.00 | KRW 1,310.00 | 853.53K |
| 2026-06-12 | KRW 1,459.00 | -3.38% | KRW 1,519.00 | KRW 1,580.00 | KRW 1,452.00 | 717.82K |
| 2026-06-11 | KRW 1,510.00 | -4.19% | KRW 1,574.00 | KRW 1,574.00 | KRW 1,467.00 | 786.04K |
| 2026-06-10 | KRW 1,576.00 | -6.80% | KRW 1,710.00 | KRW 1,942.00 | KRW 1,540.00 | 1.18K |
| 2026-06-09 | KRW 1,691.00 | +7.03% | KRW 1,600.00 | KRW 1,748.00 | KRW 1,532.00 | 1.33M |
| 2026-06-08 | KRW 1,580.00 | -1.86% | KRW 1,543.00 | KRW 1,800.00 | KRW 1,497.00 | 3.15M |
| 2026-06-05 | KRW 1,610.00 | +7.05% | KRW 1,470.00 | KRW 1,672.00 | KRW 1,410.00 | 1.60M |
| 2026-06-04 | KRW 1,504.00 | -8.29% | KRW 1,640.00 | KRW 1,640.00 | KRW 1,476.00 | 1.12M |
| 2026-06-02 | KRW 1,640.00 | +15.66% | KRW 1,418.00 | KRW 1,725.00 | KRW 1,337.00 | 5.47M |
| 2026-06-01 | KRW 1,418.00 | -0.84% | KRW 1,418.00 | KRW 1,475.00 | KRW 1,350.00 | 971.91K |
| 2026-05-29 | KRW 1,430.00 | +7.28% | KRW 1,370.00 | KRW 1,545.00 | KRW 1,333.00 | 1.91M |
| 2026-05-28 | KRW 1,333.00 | -1.99% | KRW 1,350.00 | KRW 1,390.00 | KRW 1,304.00 | 218.54K |
| 2026-05-27 | KRW 1,360.00 | -6.34% | KRW 1,452.00 | KRW 1,499.00 | KRW 1,339.00 | 328.95K |
| 2026-05-26 | KRW 1,452.00 | -2.16% | KRW 1,484.00 | KRW 1,590.00 | KRW 1,360.00 | 435.73K |
| 2026-05-22 | KRW 1,484.00 | +2.91% | KRW 1,490.00 | KRW 1,510.00 | KRW 1,424.00 | 435.22K |