HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea
· Delayed Price · Currency is KRW 1,130.00
-45.00 (-3.83%)
At close: Mar 9, 2026
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,157.00 | 1,157.00 | 1,113.00 | 1,130.00 | 1,130.00 | -3.83% | 70,274 |
| Mar 6, 2026 | 1,109.00 | 1,183.00 | 1,097.00 | 1,175.00 | 1,175.00 | 5.95% | 82,924 |
| Mar 5, 2026 | 1,073.00 | 1,130.00 | 1,073.00 | 1,109.00 | 1,109.00 | 3.36% | 120,288 |
| Mar 4, 2026 | 1,164.00 | 1,166.00 | 1,050.00 | 1,073.00 | 1,073.00 | -9.07% | 159,685 |
| Mar 3, 2026 | 1,199.00 | 1,199.00 | 1,158.00 | 1,180.00 | 1,180.00 | -1.58% | 133,306 |
| Feb 27, 2026 | 1,195.00 | 1,203.00 | 1,181.00 | 1,199.00 | 1,199.00 | 0.33% | 100,002 |
| Feb 26, 2026 | 1,215.00 | 1,215.00 | 1,184.00 | 1,195.00 | 1,195.00 | -1.65% | 221,189 |
| Feb 25, 2026 | 1,209.00 | 1,220.00 | 1,203.00 | 1,215.00 | 1,215.00 | 0.50% | 127,363 |
| Feb 24, 2026 | 1,208.00 | 1,215.00 | 1,196.00 | 1,209.00 | 1,209.00 | 0.08% | 102,572 |
| Feb 23, 2026 | 1,228.00 | 1,229.00 | 1,196.00 | 1,208.00 | 1,208.00 | -1.79% | 221,619 |
| Feb 20, 2026 | 1,230.00 | 1,230.00 | 1,167.00 | 1,230.00 | 1,230.00 | -0.08% | 150,908 |
| Feb 19, 2026 | 1,237.00 | 1,249.00 | 1,222.00 | 1,231.00 | 1,231.00 | -0.49% | 139,243 |
| Feb 13, 2026 | 1,226.00 | 1,238.00 | 1,214.00 | 1,237.00 | 1,237.00 | 0.08% | 90,787 |
| Feb 12, 2026 | 1,233.00 | 1,239.00 | 1,213.00 | 1,236.00 | 1,236.00 | 0.24% | 80,260 |
| Feb 11, 2026 | 1,206.00 | 1,233.00 | 1,195.00 | 1,233.00 | 1,233.00 | 2.15% | 82,595 |
| Feb 10, 2026 | 1,220.00 | 1,220.00 | 1,184.00 | 1,207.00 | 1,207.00 | -1.07% | 77,296 |
| Feb 9, 2026 | 1,216.00 | 1,225.00 | 1,194.00 | 1,220.00 | 1,220.00 | 0.25% | 119,273 |
| Feb 6, 2026 | 1,213.00 | 1,224.00 | 1,204.00 | 1,217.00 | 1,217.00 | -0.57% | 25,118 |
| Feb 5, 2026 | 1,229.00 | 1,229.00 | 1,206.00 | 1,224.00 | 1,224.00 | -0.49% | 46,059 |
| Feb 4, 2026 | 1,235.00 | 1,236.00 | 1,200.00 | 1,230.00 | 1,230.00 | -0.49% | 45,844 |
| Feb 3, 2026 | 1,200.00 | 1,238.00 | 1,192.00 | 1,236.00 | 1,236.00 | 2.91% | 173,822 |
| Feb 2, 2026 | 1,214.00 | 1,216.00 | 1,187.00 | 1,201.00 | 1,201.00 | -1.23% | 41,005 |
| Jan 30, 2026 | 1,218.00 | 1,220.00 | 1,187.00 | 1,216.00 | 1,216.00 | -0.16% | 120,390 |
| Jan 29, 2026 | 1,218.00 | 1,224.00 | 1,190.00 | 1,218.00 | 1,218.00 | - | 65,707 |
| Jan 28, 2026 | 1,212.00 | 1,224.00 | 1,200.00 | 1,218.00 | 1,218.00 | 0.50% | 106,244 |
| Jan 27, 2026 | 1,207.00 | 1,215.00 | 1,198.00 | 1,212.00 | 1,212.00 | 0.41% | 52,436 |
| Jan 26, 2026 | 1,207.00 | 1,208.00 | 1,198.00 | 1,207.00 | 1,207.00 | - | 50,472 |
| Jan 23, 2026 | 1,208.00 | 1,208.00 | 1,187.00 | 1,207.00 | 1,207.00 | -0.08% | 76,571 |
| Jan 22, 2026 | 1,200.00 | 1,214.00 | 1,180.00 | 1,208.00 | 1,208.00 | 0.67% | 61,597 |
| Jan 21, 2026 | 1,200.00 | 1,202.00 | 1,175.00 | 1,200.00 | 1,200.00 | -0.17% | 40,035 |
| Jan 20, 2026 | 1,201.00 | 1,205.00 | 1,170.00 | 1,202.00 | 1,202.00 | 0.08% | 86,837 |
| Jan 19, 2026 | 1,199.00 | 1,209.00 | 1,152.00 | 1,201.00 | 1,201.00 | 0.17% | 78,140 |
| Jan 16, 2026 | 1,199.00 | 1,199.00 | 1,130.00 | 1,199.00 | 1,199.00 | - | 78,189 |
| Jan 15, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,199.00 | 1,199.00 | 0.25% | 65,417 |
| Jan 14, 2026 | 1,160.00 | 1,208.00 | 1,158.00 | 1,196.00 | 1,196.00 | 3.10% | 85,567 |
| Jan 13, 2026 | 1,178.00 | 1,179.00 | 1,156.00 | 1,160.00 | 1,160.00 | -1.11% | 35,573 |
| Jan 12, 2026 | 1,175.00 | 1,175.00 | 1,150.00 | 1,173.00 | 1,173.00 | -0.17% | 22,801 |
| Jan 9, 2026 | 1,175.00 | 1,177.00 | 1,160.00 | 1,175.00 | 1,175.00 | -0.34% | 58,060 |
| Jan 8, 2026 | 1,191.00 | 1,191.00 | 1,151.00 | 1,179.00 | 1,179.00 | -1.01% | 60,103 |
| Jan 7, 2026 | 1,178.00 | 1,198.00 | 1,178.00 | 1,191.00 | 1,191.00 | -0.08% | 43,434 |
| Jan 6, 2026 | 1,173.00 | 1,195.00 | 1,143.00 | 1,192.00 | 1,192.00 | 1.62% | 53,706 |
| Jan 5, 2026 | 1,187.00 | 1,187.00 | 1,157.00 | 1,173.00 | 1,173.00 | -1.18% | 39,547 |
| Jan 2, 2026 | 1,188.00 | 1,188.00 | 1,170.00 | 1,187.00 | 1,187.00 | -0.08% | 25,365 |
| Dec 30, 2025 | 1,195.00 | 1,195.00 | 1,181.00 | 1,188.00 | 1,188.00 | -0.59% | 18,428 |
| Dec 29, 2025 | 1,200.00 | 1,200.00 | 1,188.00 | 1,195.00 | 1,195.00 | -0.42% | 21,789 |
| Dec 26, 2025 | 1,199.00 | 1,202.00 | 1,187.00 | 1,200.00 | 1,200.00 | 0.08% | 28,836 |
| Dec 24, 2025 | 1,199.00 | 1,200.00 | 1,181.00 | 1,199.00 | 1,199.00 | - | 29,216 |
| Dec 23, 2025 | 1,198.00 | 1,205.00 | 1,191.00 | 1,199.00 | 1,199.00 | 0.08% | 23,925 |
| Dec 22, 2025 | 1,207.00 | 1,207.00 | 1,195.00 | 1,198.00 | 1,198.00 | -0.75% | 30,539 |
| Dec 19, 2025 | 1,207.00 | 1,208.00 | 1,195.00 | 1,207.00 | 1,207.00 | - | 15,493 |
| Dec 18, 2025 | 1,206.00 | 1,209.00 | 1,195.00 | 1,207.00 | 1,207.00 | 0.08% | 10,040 |
| Dec 17, 2025 | 1,198.00 | 1,210.00 | 1,195.00 | 1,206.00 | 1,206.00 | 0.08% | 13,064 |
| Dec 16, 2025 | 1,208.00 | 1,209.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.25% | 14,363 |
| Dec 15, 2025 | 1,215.00 | 1,217.00 | 1,200.00 | 1,208.00 | 1,208.00 | -0.58% | 27,029 |
| Dec 12, 2025 | 1,203.00 | 1,215.00 | 1,200.00 | 1,215.00 | 1,215.00 | 1.00% | 31,918 |
| Dec 11, 2025 | 1,207.00 | 1,213.00 | 1,194.00 | 1,203.00 | 1,203.00 | -0.33% | 20,152 |
| Dec 10, 2025 | 1,200.00 | 1,229.00 | 1,194.00 | 1,207.00 | 1,207.00 | 0.58% | 21,589 |
| Dec 9, 2025 | 1,203.00 | 1,213.00 | 1,195.00 | 1,200.00 | 1,200.00 | -0.25% | 15,444 |
| Dec 8, 2025 | 1,227.00 | 1,227.00 | 1,196.00 | 1,203.00 | 1,203.00 | -0.99% | 29,296 |
| Dec 5, 2025 | 1,214.00 | 1,215.00 | 1,201.00 | 1,215.00 | 1,215.00 | 0.08% | 44,122 |
| Dec 4, 2025 | 1,212.00 | 1,218.00 | 1,206.00 | 1,214.00 | 1,214.00 | 0.17% | 43,415 |
| Dec 3, 2025 | 1,210.00 | 1,216.00 | 1,197.00 | 1,212.00 | 1,212.00 | 0.08% | 40,257 |
| Dec 2, 2025 | 1,215.00 | 1,219.00 | 1,201.00 | 1,211.00 | 1,211.00 | -0.33% | 33,489 |
| Dec 1, 2025 | 1,192.00 | 1,265.00 | 1,192.00 | 1,215.00 | 1,215.00 | 1.93% | 41,384 |
| Nov 28, 2025 | 1,165.00 | 1,197.00 | 1,165.00 | 1,192.00 | 1,192.00 | 2.32% | 39,938 |
| Nov 27, 2025 | 1,161.00 | 1,165.00 | 1,156.00 | 1,165.00 | 1,165.00 | 0.78% | 37,768 |
| Nov 26, 2025 | 1,156.00 | 1,168.00 | 1,150.00 | 1,156.00 | 1,156.00 | 0.52% | 31,447 |
| Nov 25, 2025 | 1,150.00 | 1,173.00 | 1,138.00 | 1,150.00 | 1,150.00 | - | 33,960 |
| Nov 24, 2025 | 1,155.00 | 1,176.00 | 1,149.00 | 1,150.00 | 1,150.00 | -0.43% | 52,297 |
| Nov 21, 2025 | 1,179.00 | 1,190.00 | 1,149.00 | 1,155.00 | 1,155.00 | -1.53% | 47,440 |
| Nov 20, 2025 | 1,175.00 | 1,182.00 | 1,168.00 | 1,173.00 | 1,173.00 | 0.26% | 31,017 |
| Nov 19, 2025 | 1,182.00 | 1,182.00 | 1,148.00 | 1,170.00 | 1,170.00 | -1.02% | 24,635 |
| Nov 18, 2025 | 1,199.00 | 1,199.00 | 1,105.00 | 1,182.00 | 1,182.00 | -0.92% | 66,779 |
| Nov 17, 2025 | 1,188.00 | 1,196.00 | 1,175.00 | 1,193.00 | 1,193.00 | -0.25% | 61,793 |
| Nov 14, 2025 | 1,193.00 | 1,196.00 | 1,173.00 | 1,196.00 | 1,196.00 | 0.25% | 31,967 |
| Nov 13, 2025 | 1,191.00 | 1,199.00 | 1,185.00 | 1,193.00 | 1,193.00 | 0.17% | 11,634 |
| Nov 12, 2025 | 1,190.00 | 1,199.00 | 1,183.00 | 1,191.00 | 1,191.00 | 0.08% | 32,616 |
| Nov 11, 2025 | 1,179.00 | 1,203.00 | 1,158.00 | 1,190.00 | 1,190.00 | -0.34% | 28,831 |
| Nov 10, 2025 | 1,160.00 | 1,194.00 | 1,154.00 | 1,194.00 | 1,194.00 | 2.93% | 137,919 |
| Nov 7, 2025 | 1,164.00 | 1,174.00 | 1,140.00 | 1,160.00 | 1,160.00 | -0.34% | 21,315 |
| Nov 6, 2025 | 1,175.00 | 1,178.00 | 1,157.00 | 1,164.00 | 1,164.00 | -0.94% | 28,060 |
| Nov 5, 2025 | 1,185.00 | 1,200.00 | 1,138.00 | 1,175.00 | 1,175.00 | -2.08% | 66,675 |
| Nov 4, 2025 | 1,196.00 | 1,200.00 | 1,151.00 | 1,200.00 | 1,200.00 | -0.83% | 99,676 |
| Nov 3, 2025 | 1,198.00 | 1,232.00 | 1,192.00 | 1,210.00 | 1,210.00 | 0.58% | 86,303 |
| Oct 31, 2025 | 1,207.00 | 1,207.00 | 1,186.00 | 1,203.00 | 1,203.00 | - | 47,187 |
| Oct 30, 2025 | 1,224.00 | 1,224.00 | 1,195.00 | 1,203.00 | 1,203.00 | -1.47% | 47,285 |
| Oct 29, 2025 | 1,235.00 | 1,235.00 | 1,217.00 | 1,221.00 | 1,221.00 | -1.13% | 33,209 |
| Oct 28, 2025 | 1,240.00 | 1,251.00 | 1,220.00 | 1,235.00 | 1,235.00 | -0.40% | 45,657 |
| Oct 27, 2025 | 1,256.00 | 1,256.00 | 1,214.00 | 1,240.00 | 1,240.00 | -1.27% | 52,089 |
| Oct 24, 2025 | 1,256.00 | 1,274.00 | 1,240.00 | 1,256.00 | 1,256.00 | 0.08% | 44,728 |
| Oct 23, 2025 | 1,270.00 | 1,285.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.87% | 22,898 |
| Oct 22, 2025 | 1,266.00 | 1,274.00 | 1,255.00 | 1,266.00 | 1,266.00 | - | 39,136 |
| Oct 21, 2025 | 1,302.00 | 1,302.00 | 1,261.00 | 1,266.00 | 1,266.00 | -1.25% | 36,109 |
| Oct 20, 2025 | 1,260.00 | 1,300.00 | 1,255.00 | 1,282.00 | 1,282.00 | 0.87% | 24,527 |
| Oct 17, 2025 | 1,293.00 | 1,297.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.47% | 16,861 |
| Oct 16, 2025 | 1,287.00 | 1,300.00 | 1,271.00 | 1,290.00 | 1,290.00 | 0.16% | 41,148 |
| Oct 15, 2025 | 1,268.00 | 1,288.00 | 1,258.00 | 1,288.00 | 1,288.00 | 1.58% | 44,086 |
| Oct 14, 2025 | 1,270.00 | 1,290.00 | 1,258.00 | 1,268.00 | 1,268.00 | -0.16% | 62,112 |
| Oct 13, 2025 | 1,261.00 | 1,273.00 | 1,236.00 | 1,270.00 | 1,270.00 | -0.24% | 29,252 |
| Oct 10, 2025 | 1,309.00 | 1,309.00 | 1,260.00 | 1,273.00 | 1,273.00 | -2.75% | 98,740 |