HANBIT SOFT Inc. (KOSDAQ:047080)
South Korea
· Delayed Price · Currency is KRW 1,215.00
+1.00 (0.08%)
At close: Dec 5, 2025
HANBIT SOFT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,301.00 | 1,318.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.46% | 70,043 |
| Oct 1, 2025 | 1,303.00 | 1,305.00 | 1,297.00 | 1,303.00 | 1,303.00 | 0.08% | 25,202 |
| Sep 30, 2025 | 1,313.00 | 1,313.00 | 1,294.00 | 1,302.00 | 1,302.00 | 0.31% | 25,714 |
| Sep 29, 2025 | 1,302.00 | 1,314.00 | 1,295.00 | 1,298.00 | 1,298.00 | -0.92% | 31,960 |
| Sep 26, 2025 | 1,316.00 | 1,326.00 | 1,306.00 | 1,310.00 | 1,310.00 | -0.46% | 17,651 |
| Sep 25, 2025 | 1,305.00 | 1,333.00 | 1,305.00 | 1,316.00 | 1,316.00 | 0.84% | 44,214 |
| Sep 24, 2025 | 1,311.00 | 1,326.00 | 1,290.00 | 1,305.00 | 1,305.00 | -0.99% | 30,136 |
| Sep 23, 2025 | 1,321.00 | 1,339.00 | 1,308.00 | 1,318.00 | 1,318.00 | -0.23% | 20,977 |
| Sep 22, 2025 | 1,315.00 | 1,339.00 | 1,312.00 | 1,321.00 | 1,321.00 | 0.46% | 43,233 |
| Sep 19, 2025 | 1,305.00 | 1,341.00 | 1,304.00 | 1,315.00 | 1,315.00 | 0.77% | 46,353 |
| Sep 18, 2025 | 1,302.00 | 1,312.00 | 1,290.00 | 1,305.00 | 1,305.00 | 0.23% | 39,179 |
| Sep 17, 2025 | 1,301.00 | 1,306.00 | 1,292.00 | 1,302.00 | 1,302.00 | 0.39% | 22,416 |
| Sep 16, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,297.00 | 1,297.00 | -0.23% | 38,728 |
| Sep 15, 2025 | 1,307.00 | 1,307.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.54% | 37,503 |
| Sep 12, 2025 | 1,297.00 | 1,316.00 | 1,296.00 | 1,307.00 | 1,307.00 | 0.93% | 46,915 |
| Sep 11, 2025 | 1,293.00 | 1,310.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.23% | 53,205 |
| Sep 10, 2025 | 1,332.00 | 1,332.00 | 1,290.00 | 1,298.00 | 1,298.00 | 1.41% | 45,469 |
| Sep 9, 2025 | 1,289.00 | 1,289.00 | 1,270.00 | 1,280.00 | 1,280.00 | -0.31% | 33,222 |
| Sep 8, 2025 | 1,300.00 | 1,315.00 | 1,270.00 | 1,284.00 | 1,284.00 | -1.23% | 34,020 |
| Sep 5, 2025 | 1,289.00 | 1,304.00 | 1,285.00 | 1,300.00 | 1,300.00 | 0.39% | 58,419 |
| Sep 4, 2025 | 1,282.00 | 1,299.00 | 1,272.00 | 1,295.00 | 1,295.00 | 1.57% | 30,379 |
| Sep 3, 2025 | 1,283.00 | 1,283.00 | 1,265.00 | 1,275.00 | 1,275.00 | -0.62% | 21,670 |
| Sep 2, 2025 | 1,270.00 | 1,287.00 | 1,270.00 | 1,283.00 | 1,283.00 | 0.63% | 16,342 |
| Sep 1, 2025 | 1,297.00 | 1,299.00 | 1,267.00 | 1,275.00 | 1,275.00 | -1.92% | 49,917 |
| Aug 29, 2025 | 1,328.00 | 1,343.00 | 1,292.00 | 1,300.00 | 1,300.00 | -1.81% | 35,517 |
| Aug 28, 2025 | 1,300.00 | 1,339.00 | 1,300.00 | 1,324.00 | 1,324.00 | 1.22% | 20,971 |
| Aug 27, 2025 | 1,311.00 | 1,342.00 | 1,299.00 | 1,308.00 | 1,308.00 | -0.15% | 19,450 |
| Aug 26, 2025 | 1,307.00 | 1,329.00 | 1,303.00 | 1,310.00 | 1,310.00 | 0.15% | 20,925 |
| Aug 25, 2025 | 1,338.00 | 1,338.00 | 1,295.00 | 1,308.00 | 1,308.00 | 0.15% | 24,826 |
| Aug 22, 2025 | 1,300.00 | 1,313.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.62% | 53,642 |
| Aug 21, 2025 | 1,301.00 | 1,316.00 | 1,286.00 | 1,298.00 | 1,298.00 | -0.92% | 48,102 |
| Aug 20, 2025 | 1,307.00 | 1,325.00 | 1,282.00 | 1,310.00 | 1,310.00 | 0.23% | 59,193 |
| Aug 19, 2025 | 1,312.00 | 1,343.00 | 1,302.00 | 1,307.00 | 1,307.00 | -0.61% | 33,993 |
| Aug 18, 2025 | 1,349.00 | 1,350.00 | 1,302.00 | 1,315.00 | 1,315.00 | -0.75% | 36,630 |
| Aug 14, 2025 | 1,358.00 | 1,358.00 | 1,325.00 | 1,325.00 | 1,325.00 | -1.19% | 47,287 |
| Aug 13, 2025 | 1,377.00 | 1,394.00 | 1,341.00 | 1,341.00 | 1,341.00 | -2.26% | 32,080 |
| Aug 12, 2025 | 1,375.00 | 1,394.00 | 1,360.00 | 1,372.00 | 1,372.00 | -0.22% | 16,510 |
| Aug 11, 2025 | 1,385.00 | 1,419.00 | 1,371.00 | 1,375.00 | 1,375.00 | -0.72% | 22,630 |
| Aug 8, 2025 | 1,417.00 | 1,417.00 | 1,327.00 | 1,385.00 | 1,385.00 | -1.42% | 60,503 |
| Aug 7, 2025 | 1,378.00 | 1,415.00 | 1,372.00 | 1,405.00 | 1,405.00 | 1.66% | 49,244 |
| Aug 6, 2025 | 1,332.00 | 1,388.00 | 1,308.00 | 1,382.00 | 1,382.00 | 5.34% | 60,502 |
| Aug 5, 2025 | 1,301.00 | 1,325.00 | 1,301.00 | 1,312.00 | 1,312.00 | - | 22,198 |
| Aug 4, 2025 | 1,306.00 | 1,314.00 | 1,280.00 | 1,312.00 | 1,312.00 | 0.46% | 23,783 |
| Aug 1, 2025 | 1,337.00 | 1,337.00 | 1,306.00 | 1,306.00 | 1,306.00 | -2.39% | 36,718 |
| Jul 31, 2025 | 1,325.00 | 1,338.00 | 1,324.00 | 1,338.00 | 1,338.00 | 0.98% | 20,835 |
| Jul 30, 2025 | 1,346.00 | 1,348.00 | 1,322.00 | 1,325.00 | 1,325.00 | -0.75% | 28,682 |
| Jul 29, 2025 | 1,339.00 | 1,347.00 | 1,307.00 | 1,335.00 | 1,335.00 | -0.30% | 41,461 |
| Jul 28, 2025 | 1,368.00 | 1,379.00 | 1,300.00 | 1,339.00 | 1,339.00 | -2.05% | 45,355 |
| Jul 25, 2025 | 1,400.00 | 1,403.00 | 1,367.00 | 1,367.00 | 1,367.00 | -2.36% | 49,465 |
| Jul 24, 2025 | 1,393.00 | 1,406.00 | 1,370.00 | 1,400.00 | 1,400.00 | 0.36% | 32,608 |
| Jul 23, 2025 | 1,408.00 | 1,408.00 | 1,385.00 | 1,395.00 | 1,395.00 | -0.92% | 30,140 |
| Jul 22, 2025 | 1,430.00 | 1,434.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.54% | 33,493 |
| Jul 21, 2025 | 1,436.00 | 1,442.00 | 1,420.00 | 1,430.00 | 1,430.00 | -0.35% | 14,867 |
| Jul 18, 2025 | 1,402.00 | 1,445.00 | 1,397.00 | 1,435.00 | 1,435.00 | 1.27% | 62,177 |
| Jul 17, 2025 | 1,418.00 | 1,425.00 | 1,405.00 | 1,417.00 | 1,417.00 | -0.28% | 59,833 |
| Jul 16, 2025 | 1,438.00 | 1,441.00 | 1,406.00 | 1,421.00 | 1,421.00 | -1.18% | 64,785 |
| Jul 15, 2025 | 1,410.00 | 1,447.00 | 1,410.00 | 1,438.00 | 1,438.00 | 0.98% | 46,736 |
| Jul 14, 2025 | 1,467.00 | 1,467.00 | 1,400.00 | 1,424.00 | 1,424.00 | 0.14% | 70,573 |
| Jul 11, 2025 | 1,400.00 | 1,443.00 | 1,390.00 | 1,422.00 | 1,422.00 | 2.30% | 56,085 |