Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 1,221.00 | 1,265.00 | 1,220.00 | 1,262.00 | 6,310.00 | 44,903 |
| 2023-04-14 | 1,199.00 | 1,257.00 | 1,181.00 | 1,220.00 | 6,100.00 | 54,096 |
| 2023-04-13 | 1,188.00 | 1,188.00 | 1,140.00 | 1,180.00 | 5,900.00 | 68,298 |
| 2023-04-12 | 1,183.00 | 1,199.00 | 1,155.00 | 1,173.00 | 5,865.00 | 44,003 |
| 2023-04-11 | 1,220.00 | 1,220.00 | 1,149.00 | 1,171.00 | 5,855.00 | 62,649 |
| 2023-04-10 | 1,246.00 | 1,247.00 | 1,130.00 | 1,182.00 | 5,910.00 | 115,394 |
| 2023-04-07 | 1,263.00 | 1,290.00 | 1,230.00 | 1,242.00 | 6,210.00 | 45,921 |
| 2023-04-06 | 1,316.00 | 1,316.00 | 1,246.00 | 1,259.00 | 6,295.00 | 41,707 |
| 2023-04-05 | 1,287.00 | 1,315.00 | 1,257.00 | 1,304.00 | 6,520.00 | 57,046 |
| 2023-04-04 | 1,230.00 | 1,268.00 | 1,230.00 | 1,264.00 | 6,320.00 | 57,467 |
| 2023-04-03 | 1,213.00 | 1,246.00 | 1,161.00 | 1,233.00 | 6,165.00 | 94,256 |
| 2023-03-31 | 1,314.00 | 1,321.00 | 1,210.00 | 1,216.00 | 6,080.00 | 104,759 |
| 2023-03-30 | 1,277.00 | 1,290.00 | 1,221.00 | 1,287.00 | 6,435.00 | 73,377 |
| 2023-03-29 | 1,260.00 | 1,280.00 | 1,232.00 | 1,262.00 | 6,310.00 | 66,866 |
| 2023-03-28 | 1,300.00 | 1,300.00 | 1,263.00 | 1,282.00 | 6,410.00 | 41,281 |
| 2023-03-27 | 1,355.00 | 1,355.00 | 1,279.00 | 1,297.00 | 6,485.00 | 70,773 |
| 2023-03-24 | 1,337.00 | 1,390.00 | 1,337.00 | 1,355.00 | 6,775.00 | 86,311 |
| 2023-03-23 | 1,347.00 | 1,357.00 | 1,318.00 | 1,337.00 | 6,685.00 | 54,159 |
| 2023-03-22 | 1,383.00 | 1,383.00 | 1,344.00 | 1,347.00 | 6,735.00 | 46,261 |
| 2023-03-21 | 1,378.00 | 1,414.00 | 1,352.00 | 1,354.00 | 6,770.00 | 111,303 |
| 2023-03-20 | 1,355.00 | 1,380.00 | 1,310.00 | 1,377.00 | 6,885.00 | 59,566 |
| 2023-03-17 | 1,255.00 | 1,358.00 | 1,244.00 | 1,355.00 | 6,775.00 | 143,416 |
| 2023-03-16 | 1,301.00 | 1,301.00 | 1,234.00 | 1,236.00 | 6,180.00 | 112,243 |
| 2023-03-15 | 1,324.00 | 1,348.00 | 1,301.00 | 1,301.00 | 6,505.00 | 56,666 |
| 2023-03-14 | 1,385.00 | 1,399.00 | 1,307.00 | 1,310.00 | 6,550.00 | 66,431 |
| 2023-03-13 | 1,331.00 | 1,430.00 | 1,283.00 | 1,382.00 | 6,910.00 | 144,472 |
| 2023-03-10 | 1,370.00 | 1,450.00 | 1,330.00 | 1,354.00 | 6,770.00 | 85,404 |
| 2023-03-09 | 1,385.00 | 1,445.00 | 1,367.00 | 1,389.00 | 6,945.00 | 212,719 |
| 2023-03-08 | 1,370.00 | 1,399.00 | 1,342.00 | 1,379.00 | 6,895.00 | 164,562 |
| 2023-03-07 | 1,489.00 | 1,489.00 | 1,415.00 | 1,431.00 | 7,155.00 | 134,807 |
| 2023-03-06 | 1,498.00 | 1,545.00 | 1,450.00 | 1,500.00 | 7,500.00 | 124,031 |
| 2023-03-03 | 1,479.00 | 1,560.00 | 1,464.00 | 1,497.00 | 7,485.00 | 269,694 |
| 2023-03-02 | 1,559.00 | 1,564.00 | 1,459.00 | 1,464.00 | 7,320.00 | 191,376 |
| 2023-02-28 | 1,610.00 | 1,610.00 | 1,530.00 | 1,549.00 | 7,745.00 | 161,208 |
| 2023-02-27 | 1,491.00 | 1,616.00 | 1,491.00 | 1,601.00 | 8,005.00 | 302,721 |
| 2023-02-24 | 1,520.00 | 1,616.00 | 1,485.00 | 1,490.00 | 7,450.00 | 328,854 |
| 2023-02-23 | 1,483.00 | 1,625.00 | 1,460.00 | 1,528.00 | 7,640.00 | 576,334 |
| 2023-02-22 | 1,485.00 | 1,510.00 | 1,448.00 | 1,460.00 | 7,300.00 | 158,932 |
| 2023-02-21 | 1,518.00 | 1,553.00 | 1,481.00 | 1,518.00 | 7,590.00 | 124,847 |
| 2023-02-20 | 1,511.00 | 1,551.00 | 1,510.00 | 1,530.00 | 7,650.00 | 115,045 |
| 2023-02-17 | 1,551.00 | 1,551.00 | 1,460.00 | 1,510.00 | 7,550.00 | 167,117 |
| 2023-02-16 | 1,560.00 | 1,610.00 | 1,531.00 | 1,555.00 | 7,775.00 | 191,185 |
| 2023-02-15 | 1,688.00 | 1,729.00 | 1,560.00 | 1,560.00 | 7,800.00 | 282,230 |
| 2023-02-14 | 1,800.00 | 1,841.00 | 1,686.00 | 1,686.00 | 8,430.00 | 502,342 |
| 2023-02-13 | 1,717.00 | 1,779.00 | 1,621.00 | 1,755.00 | 8,775.00 | 662,698 |
| 2023-02-10 | 1,820.00 | 1,845.00 | 1,672.00 | 1,697.00 | 8,485.00 | 445,806 |
| 2023-02-09 | 2,025.00 | 2,080.00 | 1,860.00 | 1,860.00 | 9,300.00 | 908,181 |
| 2023-02-08 | 1,999.00 | 2,120.00 | 1,910.00 | 2,030.00 | 10,150.00 | 2,641,660 |
| 2023-02-07 | 1,695.00 | 1,999.00 | 1,693.00 | 1,952.00 | 9,760.00 | 4,527,396 |
| 2023-02-06 | 1,655.00 | 1,738.00 | 1,586.00 | 1,715.00 | 8,575.00 | 652,690 |
| 2023-02-03 | 1,805.00 | 1,824.00 | 1,671.00 | 1,672.00 | 8,360.00 | 461,694 |
| 2023-02-02 | 1,771.00 | 1,840.00 | 1,767.00 | 1,786.00 | 8,930.00 | 538,265 |
| 2023-02-01 | 1,742.00 | 2,045.00 | 1,708.00 | 1,796.00 | 8,980.00 | 3,197,894 |
| 2023-01-31 | 1,735.00 | 1,777.00 | 1,638.00 | 1,742.00 | 8,710.00 | 930,485 |
| 2023-01-30 | 1,760.00 | 1,900.00 | 1,726.00 | 1,816.00 | 9,080.00 | 3,088,938 |
| 2023-01-27 | 1,740.00 | 1,900.00 | 1,630.00 | 1,684.00 | 8,420.00 | 4,961,070 |
| 2023-01-26 | 1,390.00 | 1,801.00 | 1,316.00 | 1,623.00 | 8,115.00 | 10,290,898 |
| 2023-01-25 | 1,185.00 | 1,445.00 | 1,151.00 | 1,390.00 | 6,950.00 | 5,298,192 |
| 2023-01-20 | 1,160.00 | 1,255.00 | 1,125.00 | 1,175.00 | 5,875.00 | 752,161 |
| 2023-01-19 | 1,090.00 | 1,215.00 | 1,085.00 | 1,180.00 | 5,900.00 | 1,285,359 |
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.