Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-10 | 1,577.00 | 1,580.00 | 1,511.00 | 1,521.00 | 7,605.00 | 157,088 |
| 2024-01-09 | 1,635.00 | 1,635.00 | 1,531.00 | 1,590.00 | 7,950.00 | 290,886 |
| 2024-01-08 | 1,596.00 | 1,824.00 | 1,540.00 | 1,635.00 | 8,175.00 | 1,184,707 |
| 2024-01-05 | 1,386.00 | 1,616.00 | 1,365.00 | 1,572.00 | 7,860.00 | 1,152,797 |
| 2024-01-04 | 1,349.00 | 1,380.00 | 1,312.00 | 1,376.00 | 6,880.00 | 154,209 |
| 2024-01-03 | 1,362.00 | 1,371.00 | 1,310.00 | 1,367.00 | 6,835.00 | 154,926 |
| 2024-01-02 | 1,270.00 | 1,386.00 | 1,255.00 | 1,375.00 | 6,875.00 | 336,349 |
| 2023-12-28 | 1,157.00 | 1,286.00 | 1,157.00 | 1,270.00 | 6,350.00 | 610,234 |
| 2023-12-27 | 1,147.00 | 1,178.00 | 1,125.00 | 1,146.00 | 5,730.00 | 134,330 |
| 2023-12-26 | 1,189.00 | 1,330.00 | 1,133.00 | 1,147.00 | 5,735.00 | 1,518,045 |
| 2023-12-22 | 1,120.00 | 1,155.00 | 1,097.00 | 1,130.00 | 5,650.00 | 76,525 |
| 2023-12-21 | 1,170.00 | 1,175.00 | 1,116.00 | 1,119.00 | 5,595.00 | 81,246 |
| 2023-12-20 | 1,210.00 | 1,210.00 | 1,159.00 | 1,170.00 | 5,850.00 | 87,011 |
| 2023-12-19 | 1,221.00 | 1,227.00 | 1,186.00 | 1,210.00 | 6,050.00 | 64,159 |
| 2023-12-18 | 1,185.00 | 1,298.00 | 1,185.00 | 1,228.00 | 6,140.00 | 281,552 |
| 2023-12-15 | 1,202.00 | 1,227.00 | 1,180.00 | 1,181.00 | 5,905.00 | 69,754 |
| 2023-12-14 | 1,225.00 | 1,239.00 | 1,188.00 | 1,197.00 | 5,985.00 | 90,577 |
| 2023-12-13 | 1,225.00 | 1,268.00 | 1,195.00 | 1,215.00 | 6,075.00 | 98,347 |
| 2023-12-12 | 1,299.00 | 1,299.00 | 1,214.00 | 1,220.00 | 6,100.00 | 191,109 |
| 2023-12-11 | 1,335.00 | 1,343.00 | 1,270.00 | 1,288.00 | 6,440.00 | 200,465 |
| 2023-12-08 | 1,300.00 | 1,360.00 | 1,243.00 | 1,330.00 | 6,650.00 | 419,778 |
| 2023-12-07 | 1,265.00 | 1,328.00 | 1,253.00 | 1,253.00 | 6,265.00 | 120,427 |
| 2023-12-06 | 1,256.00 | 1,307.00 | 1,200.00 | 1,277.00 | 6,385.00 | 117,882 |
| 2023-12-05 | 1,291.00 | 1,309.00 | 1,240.00 | 1,256.00 | 6,280.00 | 115,143 |
| 2023-12-04 | 1,291.00 | 1,335.00 | 1,259.00 | 1,307.00 | 6,535.00 | 121,783 |
| 2023-12-01 | 1,277.00 | 1,400.00 | 1,236.00 | 1,299.00 | 6,495.00 | 471,671 |
| 2023-11-30 | 1,318.00 | 1,321.00 | 1,250.00 | 1,277.00 | 6,385.00 | 147,244 |
| 2023-11-29 | 1,322.00 | 1,354.00 | 1,294.00 | 1,317.00 | 6,585.00 | 321,668 |
| 2023-11-28 | 1,195.00 | 1,360.00 | 1,195.00 | 1,325.00 | 6,625.00 | 1,254,324 |
| 2023-11-27 | 1,192.00 | 1,265.00 | 1,170.00 | 1,195.00 | 5,975.00 | 102,794 |
| 2023-11-24 | 1,233.00 | 1,237.00 | 1,210.00 | 1,210.00 | 6,050.00 | 49,024 |
| 2023-11-23 | 1,229.00 | 1,269.00 | 1,226.00 | 1,233.00 | 6,165.00 | 57,486 |
| 2023-11-22 | 1,237.00 | 1,246.00 | 1,196.00 | 1,244.00 | 6,220.00 | 92,982 |
| 2023-11-21 | 1,239.00 | 1,263.00 | 1,191.00 | 1,258.00 | 6,290.00 | 128,030 |
| 2023-11-20 | 1,219.00 | 1,260.00 | 1,140.00 | 1,239.00 | 6,195.00 | 156,423 |
| 2023-11-17 | 1,275.00 | 1,353.00 | 1,195.00 | 1,224.00 | 6,120.00 | 580,169 |
| 2023-11-16 | 1,249.00 | 1,311.00 | 1,234.00 | 1,249.00 | 6,245.00 | 407,584 |
| 2023-11-15 | 1,266.00 | 1,385.00 | 1,248.00 | 1,249.00 | 6,245.00 | 1,731,582 |
| 2023-11-14 | 1,075.00 | 1,404.00 | 1,027.00 | 1,274.00 | 6,370.00 | 6,554,924 |
| 2023-11-13 | 932.00 | 1,145.00 | 932.00 | 1,080.00 | 5,400.00 | 2,555,716 |
| 2023-11-10 | 895.00 | 895.00 | 871.00 | 881.00 | 4,405.00 | 6,735 |
| 2023-11-09 | 930.00 | 930.00 | 886.00 | 895.00 | 4,475.00 | 8,474 |
| 2023-11-08 | 927.00 | 943.00 | 903.00 | 911.00 | 4,555.00 | 18,014 |
| 2023-11-07 | 890.00 | 927.00 | 890.00 | 927.00 | 4,635.00 | 14,969 |
| 2023-11-06 | 990.00 | 990.00 | 860.00 | 881.00 | 4,405.00 | 64,912 |
| 2023-11-03 | 960.00 | 973.00 | 951.00 | 958.00 | 4,790.00 | 8,467 |
| 2023-11-02 | 931.00 | 958.00 | 931.00 | 951.00 | 4,755.00 | 10,534 |
| 2023-11-01 | 910.00 | 937.00 | 910.00 | 931.00 | 4,655.00 | 14,220 |
| 2023-10-31 | 935.00 | 935.00 | 885.00 | 910.00 | 4,550.00 | 25,312 |
| 2023-10-30 | 860.00 | 913.00 | 860.00 | 912.00 | 4,560.00 | 20,265 |
| 2023-10-27 | 868.00 | 890.00 | 850.00 | 860.00 | 4,300.00 | 13,924 |
| 2023-10-26 | 890.00 | 890.00 | 839.00 | 868.00 | 4,340.00 | 19,254 |
| 2023-10-25 | 831.00 | 899.00 | 831.00 | 890.00 | 4,450.00 | 29,986 |
| 2023-10-24 | 849.00 | 884.00 | 790.00 | 831.00 | 4,155.00 | 27,825 |
| 2023-10-23 | 853.00 | 855.00 | 805.00 | 853.00 | 4,265.00 | 11,687 |
| 2023-10-20 | 888.00 | 888.00 | 855.00 | 855.00 | 4,275.00 | 16,031 |
| 2023-10-19 | 921.00 | 921.00 | 880.00 | 888.00 | 4,440.00 | 12,570 |
| 2023-10-18 | 929.00 | 941.00 | 915.00 | 922.00 | 4,610.00 | 14,900 |
| 2023-10-17 | 928.00 | 954.00 | 917.00 | 928.00 | 4,640.00 | 9,684 |
| 2023-10-16 | 975.00 | 975.00 | 924.00 | 928.00 | 4,640.00 | 16,726 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.