Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-14 | 1,119.00 | 1,119.00 | 1,077.00 | 1,080.00 | 5,400.00 | 27,236 |
| 2023-07-13 | 1,072.00 | 1,110.00 | 1,070.00 | 1,092.00 | 5,460.00 | 37,048 |
| 2023-07-12 | 1,092.00 | 1,100.00 | 1,060.00 | 1,069.00 | 5,345.00 | 23,335 |
| 2023-07-11 | 1,085.00 | 1,097.00 | 1,055.00 | 1,082.00 | 5,410.00 | 18,784 |
| 2023-07-10 | 1,098.00 | 1,098.00 | 1,010.00 | 1,077.00 | 5,385.00 | 29,121 |
| 2023-07-07 | 1,074.00 | 1,089.00 | 1,055.00 | 1,071.00 | 5,355.00 | 20,073 |
| 2023-07-06 | 1,110.00 | 1,110.00 | 1,078.00 | 1,079.00 | 5,395.00 | 37,357 |
| 2023-07-05 | 1,126.00 | 1,127.00 | 1,090.00 | 1,100.00 | 5,500.00 | 27,822 |
| 2023-07-04 | 1,143.00 | 1,143.00 | 1,095.00 | 1,114.00 | 5,570.00 | 29,521 |
| 2023-07-03 | 1,125.00 | 1,143.00 | 1,120.00 | 1,132.00 | 5,660.00 | 28,291 |
| 2023-06-30 | 1,098.00 | 1,122.00 | 1,081.00 | 1,113.00 | 5,565.00 | 19,208 |
| 2023-06-29 | 1,101.00 | 1,118.00 | 1,084.00 | 1,098.00 | 5,490.00 | 32,636 |
| 2023-06-28 | 1,124.00 | 1,133.00 | 1,112.00 | 1,118.00 | 5,590.00 | 54,196 |
| 2023-06-27 | 1,137.00 | 1,145.00 | 1,111.00 | 1,136.00 | 5,680.00 | 77,793 |
| 2023-06-26 | 1,124.00 | 1,236.00 | 1,097.00 | 1,147.00 | 5,735.00 | 276,030 |
| 2023-06-23 | 1,149.00 | 1,156.00 | 1,086.00 | 1,130.00 | 5,650.00 | 39,689 |
| 2023-06-22 | 1,180.00 | 1,180.00 | 1,141.00 | 1,149.00 | 5,745.00 | 73,294 |
| 2023-06-21 | 1,207.00 | 1,212.00 | 1,166.00 | 1,182.00 | 5,910.00 | 59,795 |
| 2023-06-20 | 1,197.00 | 1,227.00 | 1,174.00 | 1,215.00 | 6,075.00 | 73,521 |
| 2023-06-19 | 1,185.00 | 1,210.00 | 1,165.00 | 1,198.00 | 5,990.00 | 51,149 |
| 2023-06-16 | 1,164.00 | 1,203.00 | 1,164.00 | 1,180.00 | 5,900.00 | 49,324 |
| 2023-06-15 | 1,162.00 | 1,188.00 | 1,151.00 | 1,164.00 | 5,820.00 | 59,812 |
| 2023-06-14 | 1,226.00 | 1,239.00 | 1,150.00 | 1,165.00 | 5,825.00 | 127,177 |
| 2023-06-13 | 1,202.00 | 1,232.00 | 1,193.00 | 1,225.00 | 6,125.00 | 83,345 |
| 2023-06-12 | 1,220.00 | 1,243.00 | 1,203.00 | 1,207.00 | 6,035.00 | 108,315 |
| 2023-06-09 | 1,256.00 | 1,342.00 | 1,203.00 | 1,218.00 | 6,090.00 | 272,050 |
| 2023-06-08 | 1,259.00 | 1,260.00 | 1,212.00 | 1,240.00 | 6,200.00 | 108,797 |
| 2023-06-07 | 1,282.00 | 1,319.00 | 1,251.00 | 1,259.00 | 6,295.00 | 183,316 |
| 2023-06-05 | 1,330.00 | 1,340.00 | 1,280.00 | 1,280.00 | 6,400.00 | 175,883 |
| 2023-06-02 | 1,315.00 | 1,336.00 | 1,286.00 | 1,313.00 | 6,565.00 | 291,756 |
| 2023-06-01 | 1,404.00 | 1,480.00 | 1,293.00 | 1,310.00 | 6,550.00 | 1,968,528 |
| 2023-05-31 | 1,549.00 | 1,568.00 | 1,310.00 | 1,329.00 | 6,645.00 | 3,561,448 |
| 2023-05-30 | 1,076.00 | 1,398.00 | 1,076.00 | 1,398.00 | 6,990.00 | 2,418,651 |
| 2023-05-26 | 1,109.00 | 1,120.00 | 1,076.00 | 1,076.00 | 5,380.00 | 33,704 |
| 2023-05-25 | 1,116.00 | 1,150.00 | 1,100.00 | 1,110.00 | 5,550.00 | 25,220 |
| 2023-05-24 | 1,140.00 | 1,141.00 | 1,111.00 | 1,116.00 | 5,580.00 | 20,015 |
| 2023-05-23 | 1,133.00 | 1,150.00 | 1,126.00 | 1,140.00 | 5,700.00 | 30,479 |
| 2023-05-22 | 1,110.00 | 1,150.00 | 1,110.00 | 1,133.00 | 5,665.00 | 17,814 |
| 2023-05-19 | 1,100.00 | 1,135.00 | 1,100.00 | 1,104.00 | 5,520.00 | 33,413 |
| 2023-05-18 | 1,105.00 | 1,160.00 | 1,100.00 | 1,100.00 | 5,500.00 | 25,875 |
| 2023-05-17 | 1,064.00 | 1,110.00 | 1,064.00 | 1,100.00 | 5,500.00 | 30,950 |
| 2023-05-16 | 1,066.00 | 1,096.00 | 1,063.00 | 1,064.00 | 5,320.00 | 26,973 |
| 2023-05-15 | 1,026.00 | 1,102.00 | 1,026.00 | 1,072.00 | 5,360.00 | 31,164 |
| 2023-05-12 | 1,120.00 | 1,135.00 | 1,090.00 | 1,102.00 | 5,510.00 | 21,778 |
| 2023-05-11 | 1,086.00 | 1,139.00 | 1,086.00 | 1,122.00 | 5,610.00 | 31,010 |
| 2023-05-10 | 1,123.00 | 1,134.00 | 1,085.00 | 1,086.00 | 5,430.00 | 24,585 |
| 2023-05-09 | 1,154.00 | 1,161.00 | 1,120.00 | 1,123.00 | 5,615.00 | 22,288 |
| 2023-05-08 | 1,137.00 | 1,161.00 | 1,134.00 | 1,154.00 | 5,770.00 | 28,862 |
| 2023-05-04 | 1,103.00 | 1,166.00 | 1,098.00 | 1,137.00 | 5,685.00 | 37,592 |
| 2023-05-03 | 1,095.00 | 1,152.00 | 1,094.00 | 1,109.00 | 5,545.00 | 43,938 |
| 2023-05-02 | 1,080.00 | 1,108.00 | 1,030.00 | 1,095.00 | 5,475.00 | 41,369 |
| 2023-04-28 | 1,111.00 | 1,139.00 | 1,071.00 | 1,080.00 | 5,400.00 | 33,746 |
| 2023-04-27 | 1,101.00 | 1,113.00 | 1,035.00 | 1,100.00 | 5,500.00 | 30,989 |
| 2023-04-26 | 1,102.00 | 1,126.00 | 1,020.00 | 1,095.00 | 5,475.00 | 30,858 |
| 2023-04-25 | 1,134.00 | 1,142.00 | 1,096.00 | 1,102.00 | 5,510.00 | 44,629 |
| 2023-04-24 | 1,160.00 | 1,171.00 | 1,121.00 | 1,136.00 | 5,680.00 | 31,054 |
| 2023-04-21 | 1,157.00 | 1,191.00 | 1,130.00 | 1,160.00 | 5,800.00 | 41,232 |
| 2023-04-20 | 1,200.00 | 1,209.00 | 1,151.00 | 1,157.00 | 5,785.00 | 44,662 |
| 2023-04-19 | 1,204.00 | 1,211.00 | 1,174.00 | 1,197.00 | 5,985.00 | 34,369 |
| 2023-04-18 | 1,263.00 | 1,280.00 | 1,193.00 | 1,193.00 | 5,965.00 | 59,643 |
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.