HANDYSOFT, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3,805.00 | 3,860.00 | 3,765.00 | 3,860.00 | 3,860.00 | 8,328 |
| 2022-02-17 | 3,955.00 | 3,955.00 | 3,795.00 | 3,805.00 | 3,805.00 | 48,432 |
| 2022-02-16 | 3,830.00 | 4,150.00 | 3,830.00 | 3,905.00 | 3,905.00 | 28,571 |
| 2022-02-15 | 3,775.00 | 3,840.00 | 3,760.00 | 3,815.00 | 3,815.00 | 52,876 |
| 2022-02-14 | 3,945.00 | 3,945.00 | 3,785.00 | 3,820.00 | 3,820.00 | 23,341 |
| 2022-02-11 | 4,005.00 | 4,005.00 | 3,870.00 | 3,985.00 | 3,985.00 | 22,327 |
| 2022-02-10 | 4,170.00 | 4,170.00 | 3,935.00 | 4,050.00 | 4,050.00 | 47,834 |
| 2022-02-09 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0 |
| 2022-02-08 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0 |
| 2022-02-07 | 3,815.00 | 3,815.00 | 3,710.00 | 3,760.00 | 3,760.00 | 13,999 |
| 2022-02-04 | 3,840.00 | 3,900.00 | 3,785.00 | 3,785.00 | 3,785.00 | 22,240 |
| 2022-02-03 | 3,850.00 | 3,895.00 | 3,680.00 | 3,860.00 | 3,860.00 | 28,076 |
| 2022-01-28 | 3,790.00 | 3,900.00 | 3,715.00 | 3,850.00 | 3,850.00 | 25,973 |
| 2022-01-27 | 3,975.00 | 4,020.00 | 3,740.00 | 3,830.00 | 3,830.00 | 95,545 |
| 2022-01-26 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0 |
| 2022-01-25 | 3,930.00 | 4,045.00 | 3,850.00 | 3,980.00 | 3,980.00 | 54,313 |
| 2022-01-24 | 3,920.00 | 3,995.00 | 3,845.00 | 3,985.00 | 3,985.00 | 32,456 |
| 2022-01-21 | 3,855.00 | 4,010.00 | 3,780.00 | 3,980.00 | 3,980.00 | 47,781 |
| 2022-01-20 | 3,855.00 | 3,895.00 | 3,685.00 | 3,895.00 | 3,895.00 | 73,895 |
| 2022-01-19 | 3,780.00 | 3,870.00 | 3,630.00 | 3,860.00 | 3,860.00 | 32,737 |
| 2022-01-18 | 3,835.00 | 3,895.00 | 3,700.00 | 3,780.00 | 3,780.00 | 50,728 |
| 2022-01-17 | 3,920.00 | 3,965.00 | 3,860.00 | 3,870.00 | 3,870.00 | 20,747 |
| 2022-01-14 | 3,955.00 | 3,990.00 | 3,850.00 | 3,970.00 | 3,970.00 | 39,494 |
| 2022-01-13 | 4,150.00 | 4,150.00 | 3,955.00 | 3,995.00 | 3,995.00 | 56,823 |
| 2022-01-12 | 4,000.00 | 4,170.00 | 3,910.00 | 4,075.00 | 4,075.00 | 246,896 |
| 2022-01-11 | 3,790.00 | 4,070.00 | 3,750.00 | 4,000.00 | 4,000.00 | 145,722 |
| 2022-01-10 | 3,720.00 | 3,830.00 | 3,685.00 | 3,790.00 | 3,790.00 | 22,757 |
| 2022-01-07 | 3,730.00 | 3,730.00 | 3,645.00 | 3,720.00 | 3,720.00 | 5,762 |
| 2022-01-06 | 3,735.00 | 3,765.00 | 3,680.00 | 3,750.00 | 3,750.00 | 8,181 |
| 2022-01-05 | 3,750.00 | 3,850.00 | 3,700.00 | 3,775.00 | 3,775.00 | 23,782 |
| 2022-01-04 | 3,705.00 | 3,750.00 | 3,685.00 | 3,750.00 | 3,750.00 | 12,427 |
| 2021-12-30 | 3,600.00 | 3,690.00 | 3,600.00 | 3,675.00 | 3,675.00 | 15,933 |
| 2021-12-29 | 3,460.00 | 3,620.00 | 3,460.00 | 3,600.00 | 3,600.00 | 29,792 |
| 2021-12-28 | 3,510.00 | 3,545.00 | 3,400.00 | 3,445.00 | 3,445.00 | 54,856 |
| 2021-12-27 | 3,495.00 | 3,550.00 | 3,420.00 | 3,485.00 | 3,485.00 | 41,014 |
| 2021-12-24 | 3,465.00 | 3,595.00 | 3,455.00 | 3,465.00 | 3,465.00 | 11,691 |
| 2021-12-23 | 3,460.00 | 3,520.00 | 3,460.00 | 3,460.00 | 3,460.00 | 16,138 |
| 2021-12-22 | 3,545.00 | 3,550.00 | 3,430.00 | 3,460.00 | 3,460.00 | 25,843 |
| 2021-12-21 | 3,505.00 | 3,660.00 | 3,450.00 | 3,460.00 | 3,460.00 | 36,744 |
| 2021-12-20 | 3,525.00 | 3,770.00 | 3,470.00 | 3,470.00 | 3,470.00 | 64,371 |
| 2021-12-17 | 3,495.00 | 3,595.00 | 3,475.00 | 3,525.00 | 3,525.00 | 19,375 |
| 2021-12-16 | 3,530.00 | 3,575.00 | 3,400.00 | 3,495.00 | 3,495.00 | 38,361 |
| 2021-12-15 | 3,600.00 | 3,630.00 | 3,430.00 | 3,550.00 | 3,550.00 | 31,825 |
| 2021-12-14 | 3,655.00 | 3,745.00 | 3,505.00 | 3,600.00 | 3,600.00 | 47,662 |
| 2021-12-13 | 3,800.00 | 3,880.00 | 3,700.00 | 3,700.00 | 3,700.00 | 20,312 |
| 2021-12-10 | 3,855.00 | 3,875.00 | 3,800.00 | 3,800.00 | 3,800.00 | 17,049 |
| 2021-12-09 | 3,835.00 | 3,885.00 | 3,830.00 | 3,855.00 | 3,855.00 | 8,510 |
| 2021-12-08 | 3,885.00 | 3,890.00 | 3,820.00 | 3,845.00 | 3,845.00 | 27,315 |
| 2021-12-07 | 3,850.00 | 3,880.00 | 3,800.00 | 3,835.00 | 3,835.00 | 8,240 |
| 2021-12-06 | 3,850.00 | 3,895.00 | 3,820.00 | 3,880.00 | 3,880.00 | 8,370 |
| 2021-12-03 | 3,850.00 | 3,900.00 | 3,760.00 | 3,900.00 | 3,900.00 | 22,748 |
| 2021-12-02 | 3,780.00 | 3,830.00 | 3,625.00 | 3,820.00 | 3,820.00 | 17,950 |
| 2021-12-01 | 3,460.00 | 3,805.00 | 3,440.00 | 3,780.00 | 3,780.00 | 34,089 |
| 2021-11-30 | 3,835.00 | 3,910.00 | 3,450.00 | 3,460.00 | 3,460.00 | 80,766 |
| 2021-11-29 | 3,720.00 | 3,880.00 | 3,710.00 | 3,835.00 | 3,835.00 | 22,480 |
| 2021-11-26 | 3,875.00 | 3,900.00 | 3,750.00 | 3,865.00 | 3,865.00 | 37,940 |
| 2021-11-25 | 3,885.00 | 3,915.00 | 3,850.00 | 3,895.00 | 3,895.00 | 22,336 |
| 2021-11-24 | 3,830.00 | 3,900.00 | 3,820.00 | 3,885.00 | 3,885.00 | 23,447 |
| 2021-11-23 | 3,850.00 | 3,895.00 | 3,695.00 | 3,880.00 | 3,880.00 | 72,813 |
| 2021-11-22 | 3,845.00 | 3,940.00 | 3,795.00 | 3,890.00 | 3,890.00 | 52,466 |
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.