Bflysoft Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,041.00 | 1,088.00 | 1,037.00 | 1,057.00 | 5,285.00 | 11,337 |
| 2024-10-07 | 1,045.00 | 1,074.00 | 1,025.00 | 1,050.00 | 5,250.00 | 6,216 |
| 2024-10-04 | 1,021.00 | 1,045.00 | 1,010.00 | 1,045.00 | 5,225.00 | 2,280 |
| 2024-10-02 | 1,037.00 | 1,037.00 | 1,006.00 | 1,034.00 | 5,170.00 | 7,125 |
| 2024-09-30 | 1,048.00 | 1,058.00 | 1,018.00 | 1,041.00 | 5,205.00 | 8,807 |
| 2024-09-27 | 1,047.00 | 1,047.00 | 1,018.00 | 1,044.00 | 5,220.00 | 7,486 |
| 2024-09-26 | 1,001.00 | 1,045.00 | 1,001.00 | 1,035.00 | 5,175.00 | 14,547 |
| 2024-09-25 | 1,006.00 | 1,030.00 | 998.00 | 1,000.00 | 5,000.00 | 4,228 |
| 2024-09-24 | 1,027.00 | 1,045.00 | 987.00 | 1,006.00 | 5,030.00 | 5,445 |
| 2024-09-23 | 991.00 | 1,080.00 | 975.00 | 1,027.00 | 5,135.00 | 13,428 |
| 2024-09-20 | 970.00 | 1,000.00 | 970.00 | 1,000.00 | 5,000.00 | 14,446 |
| 2024-09-19 | 985.00 | 1,000.00 | 966.00 | 970.00 | 4,850.00 | 16,298 |
| 2024-09-13 | 1,012.00 | 1,012.00 | 969.00 | 983.00 | 4,915.00 | 6,231 |
| 2024-09-12 | 953.00 | 986.00 | 953.00 | 984.00 | 4,920.00 | 7,432 |
| 2024-09-11 | 974.00 | 990.00 | 946.00 | 963.00 | 4,815.00 | 11,813 |
| 2024-09-10 | 987.00 | 999.00 | 960.00 | 974.00 | 4,870.00 | 21,126 |
| 2024-09-09 | 954.00 | 989.00 | 932.00 | 987.00 | 4,935.00 | 21,258 |
| 2024-09-06 | 1,020.00 | 1,021.00 | 973.00 | 975.00 | 4,875.00 | 32,234 |
| 2024-09-05 | 1,060.00 | 1,069.00 | 1,015.00 | 1,021.00 | 5,105.00 | 24,535 |
| 2024-09-04 | 1,094.00 | 1,104.00 | 1,050.00 | 1,054.00 | 5,270.00 | 24,176 |
| 2024-09-03 | 1,112.00 | 1,141.00 | 1,085.00 | 1,129.00 | 5,645.00 | 11,315 |
| 2024-09-02 | 1,107.00 | 1,138.00 | 1,089.00 | 1,112.00 | 5,560.00 | 9,152 |
| 2024-08-30 | 1,076.00 | 1,114.00 | 1,039.00 | 1,100.00 | 5,500.00 | 10,630 |
| 2024-08-29 | 1,097.00 | 1,114.00 | 1,075.00 | 1,075.00 | 5,375.00 | 17,702 |
| 2024-08-28 | 1,110.00 | 1,139.00 | 1,094.00 | 1,109.00 | 5,545.00 | 18,882 |
| 2024-08-27 | 1,065.00 | 1,102.00 | 1,050.00 | 1,102.00 | 5,510.00 | 20,618 |
| 2024-08-26 | 1,070.00 | 1,080.00 | 1,052.00 | 1,065.00 | 5,325.00 | 11,218 |
| 2024-08-23 | 1,085.00 | 1,085.00 | 1,065.00 | 1,070.00 | 5,350.00 | 10,476 |
| 2024-08-22 | 1,098.00 | 1,119.00 | 1,077.00 | 1,089.00 | 5,445.00 | 27,941 |
| 2024-08-21 | 1,114.00 | 1,134.00 | 1,061.00 | 1,099.00 | 5,495.00 | 23,839 |
| 2024-08-20 | 1,047.00 | 1,224.00 | 1,024.00 | 1,113.00 | 5,565.00 | 162,394 |
| 2024-08-19 | 1,099.00 | 1,099.00 | 1,042.00 | 1,056.00 | 5,280.00 | 15,418 |
| 2024-08-16 | 1,085.00 | 1,107.00 | 1,053.00 | 1,080.00 | 5,400.00 | 15,393 |
| 2024-08-14 | 1,112.00 | 1,129.00 | 1,081.00 | 1,091.00 | 5,455.00 | 12,944 |
| 2024-08-13 | 1,110.00 | 1,139.00 | 1,073.00 | 1,112.00 | 5,560.00 | 11,162 |
| 2024-08-12 | 1,066.00 | 1,116.00 | 1,046.00 | 1,113.00 | 5,565.00 | 22,874 |
| 2024-08-09 | 1,015.00 | 1,069.00 | 1,015.00 | 1,066.00 | 5,330.00 | 17,450 |
| 2024-08-08 | 1,041.00 | 1,041.00 | 991.00 | 1,012.00 | 5,060.00 | 11,000 |
| 2024-08-07 | 992.00 | 1,050.00 | 987.00 | 1,035.00 | 5,175.00 | 19,822 |
| 2024-08-06 | 980.00 | 1,039.00 | 980.00 | 1,003.00 | 5,015.00 | 31,381 |
| 2024-08-05 | 1,130.00 | 1,130.00 | 908.00 | 980.00 | 4,900.00 | 91,065 |
| 2024-08-02 | 1,219.00 | 1,219.00 | 1,156.00 | 1,167.00 | 5,835.00 | 34,838 |
| 2024-08-01 | 1,192.00 | 1,234.00 | 1,192.00 | 1,220.00 | 6,100.00 | 15,130 |
| 2024-07-31 | 1,190.00 | 1,200.00 | 1,166.00 | 1,184.00 | 5,920.00 | 17,645 |
| 2024-07-30 | 1,221.00 | 1,319.00 | 1,178.00 | 1,193.00 | 5,965.00 | 77,234 |
| 2024-07-29 | 1,225.00 | 1,260.00 | 1,203.00 | 1,222.00 | 6,110.00 | 16,000 |
| 2024-07-26 | 1,216.00 | 1,238.00 | 1,195.00 | 1,220.00 | 6,100.00 | 26,555 |
| 2024-07-25 | 1,203.00 | 1,240.00 | 1,203.00 | 1,229.00 | 6,145.00 | 23,729 |
| 2024-07-24 | 1,252.00 | 1,280.00 | 1,245.00 | 1,245.00 | 6,225.00 | 21,051 |
| 2024-07-23 | 1,275.00 | 1,290.00 | 1,257.00 | 1,273.00 | 6,365.00 | 19,420 |
| 2024-07-22 | 1,306.00 | 1,308.00 | 1,254.00 | 1,274.00 | 6,370.00 | 39,201 |
| 2024-07-19 | 1,330.00 | 1,330.00 | 1,276.00 | 1,306.00 | 6,530.00 | 23,597 |
| 2024-07-18 | 1,353.00 | 1,360.00 | 1,311.00 | 1,330.00 | 6,650.00 | 30,519 |
| 2024-07-17 | 1,387.00 | 1,423.00 | 1,367.00 | 1,381.00 | 6,905.00 | 31,180 |
| 2024-07-16 | 1,386.00 | 1,404.00 | 1,375.00 | 1,383.00 | 6,915.00 | 19,559 |
| 2024-07-15 | 1,420.00 | 1,421.00 | 1,376.00 | 1,404.00 | 7,020.00 | 28,677 |
| 2024-07-12 | 1,435.00 | 1,435.00 | 1,386.00 | 1,400.00 | 7,000.00 | 21,543 |
| 2024-07-11 | 1,386.00 | 1,435.00 | 1,350.00 | 1,435.00 | 7,175.00 | 39,163 |
| 2024-07-10 | 1,388.00 | 1,416.00 | 1,355.00 | 1,386.00 | 6,930.00 | 21,260 |
| 2024-07-09 | 1,358.00 | 1,393.00 | 1,347.00 | 1,388.00 | 6,940.00 | 30,417 |
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.