Skip to main content
HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
+5.00 (0.24%)
Last updated: Dec 5, 2025, 9:32 AM KST

HANDYSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20252,550.002,675.002,455.002,495.002,495.00-2.54%419,654
Sep 30, 20252,680.002,685.002,545.002,560.002,560.00-5.71%424,136
Sep 29, 20253,050.003,370.002,680.002,715.002,715.004.62%5,322,868
Sep 26, 20252,700.002,700.002,545.002,595.002,595.00-2.08%43,691
Sep 25, 20252,685.002,725.002,645.002,650.002,650.00-1.12%16,022
Sep 24, 20252,795.002,795.002,660.002,680.002,680.00-3.07%11,409
Sep 23, 20252,680.002,815.002,665.002,765.002,765.003.36%27,753
Sep 22, 20252,805.002,805.002,660.002,675.002,675.00-1.29%19,677
Sep 19, 20252,700.002,770.002,600.002,710.002,710.001.31%67,624
Sep 18, 20252,685.002,725.002,665.002,675.002,675.00-0.37%7,719
Sep 17, 20252,785.002,785.002,665.002,685.002,685.00-3.59%27,523
Sep 16, 20252,805.002,830.002,780.002,785.002,785.00-1.94%21,408
Sep 15, 20252,900.002,905.002,800.002,840.002,840.00-2.07%30,826
Sep 12, 20252,820.002,900.002,750.002,900.002,900.002.84%20,988
Sep 11, 20252,920.002,925.002,775.002,820.002,820.00-4.41%35,960
Sep 10, 20252,635.002,950.002,635.002,950.002,950.0011.95%82,634
Sep 9, 20252,605.002,660.002,550.002,635.002,635.001.35%16,518
Sep 8, 20252,540.002,615.002,535.002,600.002,600.002.77%28,386
Sep 5, 20252,700.002,755.002,500.002,530.002,530.00-7.16%103,644
Sep 4, 20252,670.002,745.002,640.002,725.002,725.002.06%5,657
Sep 3, 20252,695.002,725.002,570.002,670.002,670.00-0.93%21,663
Sep 2, 20252,660.002,705.002,630.002,695.002,695.000.75%12,755
Sep 1, 20252,640.002,700.002,610.002,675.002,675.000.56%23,399
Aug 29, 20252,715.002,765.002,655.002,660.002,660.00-2.21%16,015
Aug 28, 20252,835.002,855.002,720.002,720.002,720.00-3.37%28,887
Aug 27, 20252,875.002,885.002,815.002,815.002,815.00-2.09%11,572
Aug 26, 20252,940.002,950.002,860.002,875.002,875.00-2.21%24,303
Aug 25, 20252,925.002,950.002,890.002,940.002,940.000.68%26,269
Aug 22, 20252,850.002,930.002,750.002,920.002,920.002.82%33,757
Aug 21, 20252,910.002,915.002,810.002,840.002,840.00-0.87%25,304
Aug 20, 20252,780.002,875.002,755.002,865.002,865.002.32%20,093
Aug 19, 20252,925.002,925.002,800.002,800.002,800.00-4.27%28,954
Aug 18, 20252,845.002,975.002,840.002,925.002,925.002.81%76,500
Aug 14, 20252,750.002,965.002,750.002,845.002,845.002.71%168,122
Aug 13, 20252,715.002,780.002,690.002,770.002,770.002.03%19,690
Aug 12, 20252,705.002,815.002,670.002,715.002,715.00-0.18%29,273
Aug 11, 20252,755.002,755.002,620.002,720.002,720.000.18%58,560
Aug 8, 20252,665.002,760.002,615.002,715.002,715.002.84%33,693
Aug 7, 20252,770.002,770.002,620.002,640.002,640.00-4.00%49,655
Aug 6, 20252,765.002,765.002,650.002,750.002,750.000.73%61,876
Aug 5, 20252,795.002,795.002,665.002,730.002,730.001.49%25,860
Aug 4, 20252,680.002,740.002,640.002,690.002,690.000.19%36,223
Aug 1, 20252,685.002,725.002,620.002,685.002,685.00-0.19%61,909
Jul 31, 20252,690.002,745.002,630.002,690.002,690.00-43,575
Jul 30, 20252,755.002,765.002,660.002,690.002,690.00-2.18%58,307
Jul 29, 20252,785.002,795.002,695.002,750.002,750.00-1.26%46,418
Jul 28, 20252,940.002,940.002,705.002,785.002,785.00-3.13%103,067
Jul 25, 20252,740.002,875.002,735.002,875.002,875.003.98%94,622
Jul 24, 20252,875.003,005.002,760.002,765.002,765.00-2.81%289,371
Jul 23, 20253,090.003,090.002,840.002,845.002,845.00-9.97%447,921
Jul 22, 20253,930.003,940.003,110.003,160.003,160.00-14.71%1,681,384
Jul 21, 20253,365.003,780.003,150.003,705.003,705.0014.88%1,548,915
Jul 18, 20252,960.003,280.002,780.003,225.003,225.0010.63%718,923
Jul 17, 20252,550.003,050.002,515.002,915.002,915.0015.90%1,191,971
Jul 16, 20252,445.002,550.002,405.002,515.002,515.003.29%37,635
Jul 15, 20252,480.002,480.002,425.002,435.002,435.00-1.81%33,999
Jul 14, 20252,480.002,535.002,430.002,480.002,480.00-21,119
Jul 11, 20252,480.002,495.002,450.002,480.002,480.00-0.80%12,607