Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 13,050.00 | 13,050.00 | 10,900.00 | 11,950.00 | 11,950.00 | 2,569,365 |
| 2022-07-25 | 13,400.00 | 13,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 571,798 |
| 2022-07-22 | 13,300.00 | 14,000.00 | 12,800.00 | 13,500.00 | 13,500.00 | 570,953 |
| 2022-07-21 | 15,150.00 | 15,550.00 | 13,150.00 | 13,450.00 | 13,450.00 | 1,175,708 |
| 2022-07-20 | 13,450.00 | 14,750.00 | 12,800.00 | 14,650.00 | 14,650.00 | 1,045,332 |
| 2022-07-19 | 12,500.00 | 13,750.00 | 12,000.00 | 13,050.00 | 13,050.00 | 1,472,752 |
| 2022-07-18 | 11,300.00 | 11,950.00 | 11,000.00 | 11,950.00 | 11,950.00 | 395,668 |
| 2022-07-15 | 11,100.00 | 11,750.00 | 10,900.00 | 11,150.00 | 11,150.00 | 362,089 |
| 2022-07-14 | 12,200.00 | 12,250.00 | 10,700.00 | 11,050.00 | 11,050.00 | 749,708 |
| 2022-07-13 | 14,650.00 | 15,150.00 | 11,000.00 | 11,900.00 | 11,900.00 | 3,378,956 |
| 2022-07-12 | 12,450.00 | 15,050.00 | 12,450.00 | 14,350.00 | 14,350.00 | 924,673 |
| 2022-07-11 | 10,700.00 | 12,400.00 | 10,700.00 | 12,400.00 | 12,400.00 | 469,787 |
| 2022-07-08 | 10,400.00 | 11,000.00 | 9,930.00 | 10,700.00 | 10,700.00 | 554,305 |
| 2022-07-07 | 8,690.00 | 10,300.00 | 8,500.00 | 10,000.00 | 10,000.00 | 615,842 |
| 2022-07-06 | 8,650.00 | 8,700.00 | 8,530.00 | 8,670.00 | 8,670.00 | 50,478 |
| 2022-07-05 | 8,400.00 | 8,670.00 | 8,220.00 | 8,600.00 | 8,600.00 | 42,454 |
| 2022-07-04 | 8,490.00 | 8,560.00 | 8,050.00 | 8,470.00 | 8,470.00 | 17,626 |
| 2022-07-01 | 8,990.00 | 9,060.00 | 8,430.00 | 8,520.00 | 8,520.00 | 79,395 |
| 2022-06-30 | 8,810.00 | 8,950.00 | 8,660.00 | 8,880.00 | 8,880.00 | 85,555 |
| 2022-06-29 | 8,250.00 | 8,800.00 | 8,050.00 | 8,800.00 | 8,800.00 | 56,495 |
| 2022-06-28 | 8,320.00 | 8,420.00 | 8,180.00 | 8,320.00 | 8,320.00 | 39,672 |
| 2022-06-27 | 8,250.00 | 8,250.00 | 8,020.00 | 8,210.00 | 8,210.00 | 53,080 |
| 2022-06-24 | 7,510.00 | 8,050.00 | 7,510.00 | 7,950.00 | 7,950.00 | 73,982 |
| 2022-06-23 | 8,140.00 | 8,330.00 | 7,630.00 | 7,700.00 | 7,700.00 | 137,171 |
| 2022-06-22 | 8,480.00 | 8,980.00 | 8,010.00 | 8,340.00 | 8,340.00 | 344,295 |
| 2022-06-21 | 9,060.00 | 9,090.00 | 8,150.00 | 8,270.00 | 8,270.00 | 444,965 |
| 2022-06-20 | 10,500.00 | 11,300.00 | 8,800.00 | 9,050.00 | 9,050.00 | 2,054,273 |
← NewerPage 18 of 18 · 1,047 trading days
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.