Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 877.00 | 988.00 | 851.00 | 860.00 | 4,300.00 | 469,269 |
| 2022-10-24 | 870.00 | 879.00 | 860.00 | 868.00 | 4,340.00 | 44,672 |
| 2022-10-21 | 875.00 | 890.00 | 852.00 | 860.00 | 4,300.00 | 35,943 |
| 2022-10-20 | 872.00 | 898.00 | 864.00 | 875.00 | 4,375.00 | 41,183 |
| 2022-10-19 | 891.00 | 900.00 | 872.00 | 872.00 | 4,360.00 | 36,794 |
| 2022-10-18 | 854.00 | 886.00 | 848.00 | 886.00 | 4,430.00 | 43,793 |
| 2022-10-17 | 830.00 | 843.00 | 804.00 | 839.00 | 4,195.00 | 42,315 |
| 2022-10-14 | 844.00 | 871.00 | 801.00 | 844.00 | 4,220.00 | 99,263 |
| 2022-10-13 | 877.00 | 889.00 | 824.00 | 824.00 | 4,120.00 | 67,036 |
| 2022-10-12 | 900.00 | 920.00 | 875.00 | 885.00 | 4,425.00 | 27,640 |
| 2022-10-11 | 976.00 | 980.00 | 892.00 | 909.00 | 4,545.00 | 51,881 |
| 2022-10-07 | 991.00 | 1,020.00 | 945.00 | 975.00 | 4,875.00 | 74,345 |
| 2022-10-06 | 963.00 | 990.00 | 963.00 | 981.00 | 4,905.00 | 16,991 |
| 2022-10-05 | 1,015.00 | 1,015.00 | 962.00 | 963.00 | 4,815.00 | 41,790 |
| 2022-10-04 | 999.00 | 1,050.00 | 972.00 | 999.00 | 4,995.00 | 57,996 |
| 2022-09-30 | 954.00 | 999.00 | 939.00 | 972.00 | 4,860.00 | 70,297 |
| 2022-09-29 | 1,000.00 | 1,025.00 | 981.00 | 988.00 | 4,940.00 | 49,669 |
| 2022-09-28 | 1,040.00 | 1,050.00 | 980.00 | 993.00 | 4,965.00 | 44,509 |
| 2022-09-27 | 1,000.00 | 1,040.00 | 1,000.00 | 1,040.00 | 5,200.00 | 32,353 |
| 2022-09-26 | 1,030.00 | 1,120.00 | 999.00 | 1,000.00 | 5,000.00 | 114,384 |
| 2022-09-23 | 1,120.00 | 1,130.00 | 1,055.00 | 1,075.00 | 5,375.00 | 46,000 |
| 2022-09-22 | 1,165.00 | 1,170.00 | 1,090.00 | 1,120.00 | 5,600.00 | 44,605 |
| 2022-09-21 | 1,155.00 | 1,170.00 | 1,120.00 | 1,170.00 | 5,850.00 | 44,035 |
| 2022-09-20 | 1,145.00 | 1,175.00 | 1,125.00 | 1,170.00 | 5,850.00 | 49,700 |
| 2022-09-19 | 1,175.00 | 1,195.00 | 1,105.00 | 1,135.00 | 5,675.00 | 113,036 |
| 2022-09-16 | 1,225.00 | 1,230.00 | 1,170.00 | 1,190.00 | 5,950.00 | 47,984 |
| 2022-09-15 | 1,275.00 | 1,280.00 | 1,205.00 | 1,245.00 | 6,225.00 | 44,442 |
| 2022-09-14 | 1,230.00 | 1,280.00 | 1,200.00 | 1,265.00 | 6,325.00 | 36,003 |
| 2022-09-13 | 1,250.00 | 1,280.00 | 1,235.00 | 1,270.00 | 6,350.00 | 60,804 |
| 2022-09-08 | 1,225.00 | 1,250.00 | 1,195.00 | 1,240.00 | 6,200.00 | 39,351 |
| 2022-09-07 | 1,250.00 | 1,255.00 | 1,185.00 | 1,230.00 | 6,150.00 | 68,344 |
| 2022-09-06 | 1,195.00 | 1,265.00 | 1,195.00 | 1,235.00 | 6,175.00 | 78,333 |
| 2022-09-05 | 1,230.00 | 1,255.00 | 1,170.00 | 1,195.00 | 5,975.00 | 90,127 |
| 2022-09-02 | 1,300.00 | 1,325.00 | 1,230.00 | 1,245.00 | 6,225.00 | 79,954 |
| 2022-09-01 | 1,305.00 | 1,360.00 | 1,280.00 | 1,300.00 | 6,500.00 | 107,940 |
| 2022-08-31 | 1,255.00 | 1,330.00 | 1,245.00 | 1,300.00 | 6,500.00 | 98,725 |
| 2022-08-30 | 1,280.00 | 1,390.00 | 1,260.00 | 1,265.00 | 6,325.00 | 220,547 |
| 2022-08-29 | 1,270.00 | 1,290.00 | 1,235.00 | 1,260.00 | 6,300.00 | 110,972 |
| 2022-08-26 | 1,405.00 | 1,410.00 | 1,330.00 | 1,330.00 | 6,650.00 | 108,198 |
| 2022-08-25 | 1,385.00 | 1,420.00 | 1,365.00 | 1,405.00 | 7,025.00 | 82,206 |
| 2022-08-24 | 1,370.00 | 1,390.00 | 1,320.00 | 1,375.00 | 6,875.00 | 166,086 |
| 2022-08-23 | 1,360.00 | 1,415.00 | 1,355.00 | 1,370.00 | 6,850.00 | 148,704 |
| 2022-08-22 | 1,470.00 | 1,470.00 | 1,380.00 | 1,400.00 | 7,000.00 | 235,270 |
| 2022-08-19 | 1,550.00 | 1,560.00 | 1,460.00 | 1,490.00 | 7,450.00 | 633,556 |
| 2022-08-18 | 1,675.00 | 1,715.00 | 1,600.00 | 1,605.00 | 8,025.00 | 153,919 |
| 2022-08-17 | 1,650.00 | 1,750.00 | 1,590.00 | 1,725.00 | 8,625.00 | 542,661 |
| 2022-08-16 | 2,125.00 | 2,165.00 | 2,080.00 | 2,095.00 | 10,475.00 | 36,361 |
| 2022-08-12 | 2,150.00 | 2,155.00 | 2,120.00 | 2,120.00 | 10,600.00 | 27,564 |
| 2022-08-11 | 2,130.00 | 2,180.00 | 2,120.00 | 2,150.00 | 10,750.00 | 22,293 |
| 2022-08-10 | 2,260.00 | 2,310.00 | 2,095.00 | 2,155.00 | 10,775.00 | 105,458 |
| 2022-08-09 | 2,200.00 | 2,560.00 | 2,170.00 | 2,205.00 | 11,025.00 | 488,876 |
| 2022-08-08 | 2,155.00 | 2,215.00 | 2,130.00 | 2,200.00 | 11,000.00 | 45,753 |
| 2022-08-05 | 2,140.00 | 2,220.00 | 2,135.00 | 2,155.00 | 10,775.00 | 50,241 |
| 2022-08-04 | 2,160.00 | 2,305.00 | 2,085.00 | 2,140.00 | 10,700.00 | 168,876 |
| 2022-08-03 | 2,205.00 | 2,230.00 | 2,140.00 | 2,155.00 | 10,775.00 | 62,167 |
| 2022-08-02 | 2,320.00 | 2,350.00 | 2,185.00 | 2,200.00 | 11,000.00 | 86,657 |
| 2022-08-01 | 2,255.00 | 2,380.00 | 2,145.00 | 2,315.00 | 11,575.00 | 158,617 |
| 2022-07-29 | 2,490.00 | 2,490.00 | 2,255.00 | 2,275.00 | 11,375.00 | 267,180 |
| 2022-07-28 | 3,150.00 | 3,700.00 | 2,575.00 | 2,580.00 | 12,900.00 | 1,509,333 |
| 2022-07-27 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 15,525.00 | 92,593 |
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.