Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-13 | 999.00 | 1,000.00 | 955.00 | 978.00 | 4,890.00 | 18,920 |
| 2023-10-12 | 1,011.00 | 1,029.00 | 982.00 | 999.00 | 4,995.00 | 15,614 |
| 2023-10-11 | 959.00 | 998.00 | 959.00 | 981.00 | 4,905.00 | 6,108 |
| 2023-10-10 | 1,012.00 | 1,012.00 | 950.00 | 980.00 | 4,900.00 | 12,130 |
| 2023-10-06 | 960.00 | 990.00 | 945.00 | 982.00 | 4,910.00 | 5,840 |
| 2023-10-05 | 965.00 | 997.00 | 956.00 | 960.00 | 4,800.00 | 10,921 |
| 2023-10-04 | 1,001.00 | 1,020.00 | 960.00 | 965.00 | 4,825.00 | 15,685 |
| 2023-09-27 | 992.00 | 1,005.00 | 955.00 | 1,000.00 | 5,000.00 | 18,487 |
| 2023-09-26 | 995.00 | 1,005.00 | 990.00 | 992.00 | 4,960.00 | 9,794 |
| 2023-09-25 | 1,010.00 | 1,025.00 | 995.00 | 995.00 | 4,975.00 | 13,672 |
| 2023-09-22 | 1,000.00 | 1,095.00 | 996.00 | 1,010.00 | 5,050.00 | 15,795 |
| 2023-09-21 | 1,015.00 | 1,021.00 | 1,005.00 | 1,010.00 | 5,050.00 | 12,344 |
| 2023-09-20 | 1,039.00 | 1,039.00 | 1,010.00 | 1,015.00 | 5,075.00 | 11,999 |
| 2023-09-19 | 1,061.00 | 1,069.00 | 1,032.00 | 1,039.00 | 5,195.00 | 11,802 |
| 2023-09-18 | 1,083.00 | 1,097.00 | 1,050.00 | 1,081.00 | 5,405.00 | 10,532 |
| 2023-09-15 | 1,065.00 | 1,100.00 | 1,065.00 | 1,073.00 | 5,365.00 | 7,508 |
| 2023-09-14 | 1,078.00 | 1,079.00 | 1,040.00 | 1,060.00 | 5,300.00 | 16,678 |
| 2023-09-13 | 1,099.00 | 1,099.00 | 1,070.00 | 1,078.00 | 5,390.00 | 11,291 |
| 2023-09-12 | 1,126.00 | 1,135.00 | 1,096.00 | 1,100.00 | 5,500.00 | 20,118 |
| 2023-09-11 | 1,079.00 | 1,148.00 | 1,020.00 | 1,120.00 | 5,600.00 | 38,232 |
| 2023-09-08 | 1,096.00 | 1,101.00 | 1,060.00 | 1,079.00 | 5,395.00 | 16,606 |
| 2023-09-07 | 1,090.00 | 1,115.00 | 1,083.00 | 1,107.00 | 5,535.00 | 25,133 |
| 2023-09-06 | 1,068.00 | 1,110.00 | 1,003.00 | 1,083.00 | 5,415.00 | 29,991 |
| 2023-09-05 | 1,051.00 | 1,087.00 | 1,051.00 | 1,074.00 | 5,370.00 | 24,865 |
| 2023-09-04 | 1,061.00 | 1,085.00 | 1,046.00 | 1,062.00 | 5,310.00 | 11,970 |
| 2023-09-01 | 1,051.00 | 1,095.00 | 1,051.00 | 1,061.00 | 5,305.00 | 21,156 |
| 2023-08-31 | 1,053.00 | 1,060.00 | 1,032.00 | 1,051.00 | 5,255.00 | 17,498 |
| 2023-08-30 | 1,041.00 | 1,051.00 | 1,028.00 | 1,048.00 | 5,240.00 | 12,184 |
| 2023-08-29 | 1,019.00 | 1,060.00 | 1,013.00 | 1,041.00 | 5,205.00 | 34,199 |
| 2023-08-28 | 1,006.00 | 1,020.00 | 990.00 | 1,009.00 | 5,045.00 | 7,345 |
| 2023-08-25 | 1,029.00 | 1,029.00 | 989.00 | 997.00 | 4,985.00 | 16,836 |
| 2023-08-24 | 983.00 | 1,045.00 | 983.00 | 1,009.00 | 5,045.00 | 25,263 |
| 2023-08-23 | 1,014.00 | 1,065.00 | 970.00 | 983.00 | 4,915.00 | 27,533 |
| 2023-08-22 | 1,020.00 | 1,065.00 | 975.00 | 1,014.00 | 5,070.00 | 34,190 |
| 2023-08-21 | 966.00 | 990.00 | 963.00 | 985.00 | 4,925.00 | 10,165 |
| 2023-08-18 | 992.00 | 993.00 | 970.00 | 970.00 | 4,850.00 | 12,273 |
| 2023-08-17 | 973.00 | 1,007.00 | 973.00 | 992.00 | 4,960.00 | 27,948 |
| 2023-08-16 | 1,010.00 | 1,022.00 | 939.00 | 968.00 | 4,840.00 | 52,908 |
| 2023-08-14 | 1,024.00 | 1,035.00 | 992.00 | 1,008.00 | 5,040.00 | 12,424 |
| 2023-08-11 | 1,035.00 | 1,039.00 | 1,018.00 | 1,024.00 | 5,120.00 | 5,816 |
| 2023-08-10 | 1,060.00 | 1,060.00 | 1,000.00 | 1,029.00 | 5,145.00 | 15,733 |
| 2023-08-09 | 1,010.00 | 1,038.00 | 999.00 | 1,035.00 | 5,175.00 | 13,470 |
| 2023-08-08 | 1,030.00 | 1,048.00 | 1,002.00 | 1,010.00 | 5,050.00 | 13,224 |
| 2023-08-07 | 1,045.00 | 1,047.00 | 1,018.00 | 1,030.00 | 5,150.00 | 13,178 |
| 2023-08-04 | 1,011.00 | 1,070.00 | 1,005.00 | 1,045.00 | 5,225.00 | 11,337 |
| 2023-08-03 | 1,068.00 | 1,083.00 | 1,016.00 | 1,040.00 | 5,200.00 | 16,925 |
| 2023-08-02 | 1,080.00 | 1,100.00 | 1,057.00 | 1,068.00 | 5,340.00 | 29,449 |
| 2023-08-01 | 1,024.00 | 1,095.00 | 1,020.00 | 1,080.00 | 5,400.00 | 29,100 |
| 2023-07-31 | 988.00 | 1,047.00 | 938.00 | 1,024.00 | 5,120.00 | 33,789 |
| 2023-07-28 | 965.00 | 1,006.00 | 946.00 | 995.00 | 4,975.00 | 19,103 |
| 2023-07-27 | 871.00 | 991.00 | 871.00 | 965.00 | 4,825.00 | 49,018 |
| 2023-07-26 | 1,062.00 | 1,062.00 | 956.00 | 965.00 | 4,825.00 | 106,752 |
| 2023-07-25 | 1,065.00 | 1,092.00 | 1,043.00 | 1,062.00 | 5,310.00 | 33,281 |
| 2023-07-24 | 1,108.00 | 1,108.00 | 1,055.00 | 1,065.00 | 5,325.00 | 36,335 |
| 2023-07-21 | 1,161.00 | 1,161.00 | 1,078.00 | 1,098.00 | 5,490.00 | 90,052 |
| 2023-07-20 | 1,073.00 | 1,198.00 | 1,072.00 | 1,159.00 | 5,795.00 | 378,121 |
| 2023-07-19 | 1,050.00 | 1,070.00 | 1,025.00 | 1,070.00 | 5,350.00 | 36,791 |
| 2023-07-18 | 1,075.00 | 1,086.00 | 1,036.00 | 1,050.00 | 5,250.00 | 27,136 |
| 2023-07-17 | 1,080.00 | 1,090.00 | 1,052.00 | 1,075.00 | 5,375.00 | 19,726 |
| 2023-07-14 | 1,119.00 | 1,119.00 | 1,077.00 | 1,080.00 | 5,400.00 | 27,236 |
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.