Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 1,090.00 | 1,195.00 | 1,070.00 | 1,110.00 | 5,550.00 | 984,003 |
| 2023-01-17 | 1,095.00 | 1,140.00 | 1,060.00 | 1,090.00 | 5,450.00 | 386,375 |
| 2023-01-16 | 1,010.00 | 1,150.00 | 993.00 | 1,115.00 | 5,575.00 | 1,023,996 |
| 2023-01-13 | 990.00 | 1,125.00 | 980.00 | 1,015.00 | 5,075.00 | 1,070,563 |
| 2023-01-12 | 978.00 | 996.00 | 975.00 | 978.00 | 4,890.00 | 45,803 |
| 2023-01-11 | 998.00 | 1,025.00 | 976.00 | 978.00 | 4,890.00 | 116,825 |
| 2023-01-10 | 975.00 | 1,130.00 | 969.00 | 1,005.00 | 5,025.00 | 827,827 |
| 2023-01-09 | 980.00 | 995.00 | 955.00 | 981.00 | 4,905.00 | 47,334 |
| 2023-01-06 | 908.00 | 999.00 | 860.00 | 980.00 | 4,900.00 | 372,187 |
| 2023-01-05 | 887.00 | 910.00 | 871.00 | 908.00 | 4,540.00 | 25,012 |
| 2023-01-04 | 864.00 | 887.00 | 854.00 | 887.00 | 4,435.00 | 35,392 |
| 2023-01-03 | 840.00 | 875.00 | 820.00 | 864.00 | 4,320.00 | 51,338 |
| 2023-01-02 | 894.00 | 920.00 | 845.00 | 849.00 | 4,245.00 | 64,481 |
| 2022-12-29 | 926.00 | 930.00 | 870.00 | 894.00 | 4,470.00 | 130,332 |
| 2022-12-28 | 982.00 | 982.00 | 923.00 | 936.00 | 4,680.00 | 90,741 |
| 2022-12-27 | 950.00 | 983.00 | 930.00 | 983.00 | 4,915.00 | 118,856 |
| 2022-12-26 | 1,015.00 | 1,025.00 | 950.00 | 958.00 | 4,790.00 | 199,816 |
| 2022-12-23 | 1,100.00 | 1,105.00 | 1,005.00 | 1,025.00 | 5,125.00 | 394,124 |
| 2022-12-22 | 1,150.00 | 1,210.00 | 1,105.00 | 1,135.00 | 5,675.00 | 461,879 |
| 2022-12-21 | 1,135.00 | 1,165.00 | 1,115.00 | 1,150.00 | 5,750.00 | 149,882 |
| 2022-12-20 | 1,130.00 | 1,200.00 | 1,080.00 | 1,135.00 | 5,675.00 | 432,183 |
| 2022-12-19 | 1,180.00 | 1,205.00 | 1,125.00 | 1,135.00 | 5,675.00 | 350,601 |
| 2022-12-16 | 1,190.00 | 1,280.00 | 1,130.00 | 1,160.00 | 5,800.00 | 1,065,804 |
| 2022-12-15 | 1,135.00 | 1,260.00 | 1,100.00 | 1,205.00 | 6,025.00 | 2,069,192 |
| 2022-12-14 | 1,075.00 | 1,220.00 | 1,015.00 | 1,130.00 | 5,650.00 | 1,261,746 |
| 2022-12-13 | 1,045.00 | 1,250.00 | 1,035.00 | 1,070.00 | 5,350.00 | 3,570,018 |
| 2022-12-12 | 1,020.00 | 1,075.00 | 1,005.00 | 1,045.00 | 5,225.00 | 294,353 |
| 2022-12-09 | 1,060.00 | 1,060.00 | 999.00 | 1,005.00 | 5,025.00 | 358,870 |
| 2022-12-08 | 987.00 | 1,165.00 | 981.00 | 1,060.00 | 5,300.00 | 2,572,020 |
| 2022-12-07 | 948.00 | 1,100.00 | 935.00 | 1,005.00 | 5,025.00 | 1,566,903 |
| 2022-12-06 | 920.00 | 930.00 | 908.00 | 930.00 | 4,650.00 | 40,890 |
| 2022-12-05 | 909.00 | 927.00 | 907.00 | 923.00 | 4,615.00 | 42,130 |
| 2022-12-02 | 916.00 | 926.00 | 907.00 | 909.00 | 4,545.00 | 24,599 |
| 2022-12-01 | 906.00 | 927.00 | 906.00 | 907.00 | 4,535.00 | 46,316 |
| 2022-11-30 | 916.00 | 916.00 | 898.00 | 906.00 | 4,530.00 | 21,291 |
| 2022-11-29 | 896.00 | 916.00 | 890.00 | 907.00 | 4,535.00 | 23,631 |
| 2022-11-28 | 928.00 | 928.00 | 900.00 | 906.00 | 4,530.00 | 37,146 |
| 2022-11-25 | 934.00 | 934.00 | 912.00 | 924.00 | 4,620.00 | 34,467 |
| 2022-11-24 | 926.00 | 935.00 | 918.00 | 934.00 | 4,670.00 | 28,774 |
| 2022-11-23 | 915.00 | 960.00 | 914.00 | 925.00 | 4,625.00 | 58,301 |
| 2022-11-22 | 910.00 | 930.00 | 908.00 | 911.00 | 4,555.00 | 23,524 |
| 2022-11-21 | 933.00 | 937.00 | 890.00 | 924.00 | 4,620.00 | 56,760 |
| 2022-11-18 | 940.00 | 950.00 | 924.00 | 932.00 | 4,660.00 | 74,601 |
| 2022-11-17 | 930.00 | 976.00 | 924.00 | 940.00 | 4,700.00 | 147,409 |
| 2022-11-16 | 927.00 | 931.00 | 911.00 | 930.00 | 4,650.00 | 40,812 |
| 2022-11-15 | 916.00 | 933.00 | 915.00 | 927.00 | 4,635.00 | 37,042 |
| 2022-11-14 | 918.00 | 935.00 | 910.00 | 919.00 | 4,595.00 | 41,783 |
| 2022-11-11 | 919.00 | 968.00 | 909.00 | 918.00 | 4,590.00 | 140,648 |
| 2022-11-10 | 911.00 | 914.00 | 888.00 | 898.00 | 4,490.00 | 83,551 |
| 2022-11-09 | 932.00 | 941.00 | 915.00 | 915.00 | 4,575.00 | 74,902 |
| 2022-11-08 | 936.00 | 949.00 | 916.00 | 929.00 | 4,645.00 | 101,585 |
| 2022-11-07 | 925.00 | 939.00 | 915.00 | 925.00 | 4,625.00 | 58,923 |
| 2022-11-04 | 931.00 | 950.00 | 911.00 | 915.00 | 4,575.00 | 78,680 |
| 2022-11-03 | 924.00 | 938.00 | 905.00 | 930.00 | 4,650.00 | 78,092 |
| 2022-11-02 | 925.00 | 979.00 | 925.00 | 933.00 | 4,665.00 | 242,496 |
| 2022-11-01 | 929.00 | 975.00 | 905.00 | 933.00 | 4,665.00 | 349,380 |
| 2022-10-31 | 998.00 | 1,025.00 | 921.00 | 927.00 | 4,635.00 | 471,796 |
| 2022-10-28 | 938.00 | 1,135.00 | 896.00 | 995.00 | 4,975.00 | 2,881,132 |
| 2022-10-27 | 877.00 | 1,040.00 | 857.00 | 935.00 | 4,675.00 | 1,412,992 |
| 2022-10-26 | 870.00 | 890.00 | 830.00 | 847.00 | 4,235.00 | 98,009 |
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.