Skip to main content
HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,970.00
-25.00 (-1.25%)
At close: Mar 9, 2026

HANDYSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,958.002,035.001,951.001,995.001,995.00-0.10%30,929
Mar 5, 20261,862.002,010.001,831.001,997.001,997.009.48%68,535
Mar 4, 20261,998.001,998.001,800.001,824.001,824.00-8.71%161,198
Mar 3, 20261,998.002,015.001,930.001,998.001,998.00-67,724
Feb 27, 20262,075.002,080.001,956.001,998.001,998.00-3.94%26,405
Feb 26, 20262,100.002,100.002,010.002,080.002,080.00-1.19%55,233
Feb 25, 20262,020.002,110.002,020.002,105.002,105.003.69%105,257
Feb 24, 20261,868.002,045.001,868.002,030.002,030.005.18%103,172
Feb 23, 20261,911.001,931.001,867.001,930.001,930.000.99%49,319
Feb 20, 20261,890.001,932.001,849.001,911.001,911.001.11%38,939
Feb 19, 20261,885.001,893.001,808.001,890.001,890.000.27%59,089
Feb 13, 20261,885.001,921.001,821.001,885.001,885.00-45,449
Feb 12, 20261,827.001,919.001,827.001,885.001,885.000.96%13,236
Feb 11, 20261,818.001,878.001,818.001,867.001,867.002.70%60,882
Feb 10, 20261,874.001,874.001,786.001,818.001,818.001.51%36,995
Feb 9, 20261,771.001,833.001,771.001,791.001,791.00-2.40%59,541
Feb 6, 20261,835.001,835.001,768.001,835.001,835.00-28,012
Feb 5, 20261,899.001,899.001,826.001,835.001,835.00-2.24%32,447
Feb 4, 20261,899.001,899.001,837.001,877.001,877.001.46%55,803
Feb 3, 20261,981.001,981.001,831.001,850.001,850.00-4.69%80,559
Feb 2, 20262,020.002,020.001,940.001,941.001,941.00-2.07%41,033
Jan 30, 20262,005.002,005.001,923.001,982.001,982.00-0.65%58,526
Jan 29, 20261,950.002,000.001,900.001,995.001,995.005.00%85,069
Jan 28, 20261,929.001,929.001,873.001,900.001,900.000.05%88,392
Jan 27, 20261,897.001,950.001,833.001,899.001,899.00-152,771
Jan 26, 20261,754.002,160.001,754.001,899.001,899.008.27%1,772,772
Jan 23, 20261,723.001,757.001,715.001,754.001,754.002.27%29,333
Jan 22, 20261,713.001,724.001,692.001,715.001,715.000.12%59,259
Jan 21, 20261,717.001,732.001,701.001,713.001,713.00-0.23%52,390
Jan 20, 20261,750.001,750.001,695.001,717.001,717.00-1.49%156,020
Jan 19, 20261,853.001,853.001,698.001,743.001,743.00-5.37%155,081
Jan 16, 20261,886.001,887.001,830.001,842.001,842.00-2.33%21,585
Jan 15, 20261,885.001,916.001,800.001,886.001,886.00-0.63%36,560
Jan 14, 20261,886.001,904.001,851.001,898.001,898.000.64%27,716
Jan 13, 20261,909.001,918.001,876.001,886.001,886.00-0.74%52,056
Jan 12, 20261,912.001,912.001,900.001,900.001,900.00-0.68%13,139
Jan 9, 20261,903.001,928.001,900.001,913.001,913.000.16%9,104
Jan 8, 20261,960.001,963.001,900.001,910.001,910.00-2.05%47,275
Jan 7, 20262,000.002,015.001,950.001,950.001,950.00-2.50%41,670
Jan 6, 20262,030.002,060.002,000.002,000.002,000.00-1.48%20,095
Jan 5, 20262,010.002,040.002,000.002,030.002,030.000.25%19,902
Jan 2, 20262,005.002,030.002,000.002,025.002,025.001.00%13,543
Dec 30, 20252,065.002,105.002,000.002,005.002,005.00-2.91%9,840
Dec 29, 20252,010.002,065.001,983.002,065.002,065.002.48%17,945
Dec 26, 20252,115.002,115.002,000.002,015.002,015.00-2.89%30,421
Dec 24, 20251,983.002,107.001,980.002,075.002,075.004.59%38,256
Dec 23, 20252,005.002,020.001,982.001,984.001,984.00-1.05%13,766
Dec 22, 20252,100.002,100.002,005.002,005.002,005.00-23,466
Dec 19, 20251,954.002,030.001,950.002,005.002,005.002.77%20,775
Dec 18, 20252,025.002,025.001,951.001,951.001,951.00-2.45%16,511
Dec 17, 20251,969.002,015.001,969.002,000.002,000.000.81%4,530
Dec 16, 20252,040.002,040.001,980.001,984.001,984.00-1.54%9,040
Dec 15, 20252,005.002,025.001,999.002,015.002,015.000.95%14,125
Dec 12, 20252,030.002,030.001,955.001,996.001,996.00-0.20%94,015
Dec 11, 20252,010.002,025.001,990.002,000.002,000.00-0.99%10,597
Dec 10, 20252,015.002,030.001,980.002,020.002,020.00-0.74%67,834
Dec 9, 20252,015.002,140.002,000.002,035.002,035.000.25%41,621
Dec 8, 20252,035.002,080.002,020.002,030.002,030.00-0.25%11,030
Dec 5, 20252,080.002,100.002,030.002,035.002,035.00-1.69%15,779
Dec 4, 20252,050.002,085.002,045.002,070.002,070.001.22%18,724
Dec 3, 20252,095.002,100.002,000.002,045.002,045.00-2.15%26,092
Dec 2, 20252,085.002,165.002,055.002,090.002,090.000.24%20,960
Dec 1, 20252,105.002,150.002,010.002,085.002,085.00-0.95%53,904
Nov 28, 20252,095.002,125.002,070.002,105.002,105.00-0.47%16,697
Nov 27, 20252,040.002,140.002,025.002,115.002,115.004.19%31,449
Nov 26, 20252,015.002,030.001,990.002,030.002,030.001.25%9,132
Nov 25, 20252,015.002,030.001,983.002,005.002,005.000.60%44,961
Nov 24, 20252,085.002,085.001,993.001,993.001,993.00-2.06%64,149
Nov 21, 20252,090.002,115.002,020.002,035.002,035.00-2.63%19,800
Nov 20, 20252,100.002,165.002,080.002,090.002,090.00-0.48%11,703
Nov 19, 20252,110.002,220.002,100.002,100.002,100.00-1.41%22,618
Nov 18, 20252,140.002,195.002,080.002,130.002,130.00-1.62%31,716
Nov 17, 20252,090.002,235.002,085.002,165.002,165.002.85%28,969
Nov 14, 20252,150.002,160.002,085.002,105.002,105.00-2.09%15,639
Nov 13, 20252,115.002,160.002,100.002,150.002,150.002.63%10,225
Nov 12, 20252,055.002,120.002,055.002,095.002,095.001.95%13,872
Nov 11, 20252,095.002,150.002,000.002,055.002,055.00-2.38%28,066
Nov 10, 20252,040.002,125.002,040.002,105.002,105.003.19%35,989
Nov 7, 20252,165.002,200.002,010.002,040.002,040.00-5.77%82,417
Nov 6, 20252,190.002,220.002,105.002,165.002,165.00-1.37%41,163
Nov 5, 20252,195.002,220.002,080.002,195.002,195.000.23%72,366
Nov 4, 20252,175.002,235.002,155.002,190.002,190.00-30,485
Nov 3, 20252,155.002,290.002,155.002,190.002,190.001.62%51,438
Oct 31, 20252,145.002,175.002,105.002,155.002,155.000.23%26,785
Oct 30, 20252,240.002,260.002,135.002,150.002,150.00-4.02%79,906
Oct 29, 20252,210.002,245.002,180.002,240.002,240.000.45%59,547
Oct 28, 20252,265.002,280.002,210.002,230.002,230.00-1.55%65,580
Oct 27, 20252,310.002,320.002,260.002,265.002,265.00-1.95%75,202
Oct 24, 20252,385.002,385.002,300.002,310.002,310.00-1.28%71,090
Oct 23, 20252,370.002,405.002,335.002,340.002,340.00-1.68%41,578
Oct 22, 20252,355.002,395.002,340.002,380.002,380.001.71%32,193
Oct 21, 20252,400.002,400.002,330.002,340.002,340.00-0.43%29,898
Oct 20, 20252,355.002,410.002,300.002,350.002,350.00-0.21%98,579
Oct 17, 20252,400.002,405.002,320.002,355.002,355.00-2.28%80,190
Oct 16, 20252,345.002,435.002,345.002,410.002,410.002.34%87,834
Oct 15, 20252,325.002,375.002,320.002,355.002,355.000.86%73,884
Oct 14, 20252,395.002,400.002,330.002,335.002,335.00-1.68%65,724
Oct 13, 20252,330.002,390.002,300.002,375.002,375.000.85%68,756
Oct 10, 20252,435.002,450.002,335.002,355.002,355.00-4.07%284,528
Oct 2, 20252,460.002,515.002,435.002,455.002,455.00-1.60%229,481