Skip to main content
HANDYSOFT, Inc. (KOSDAQ:220180)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,005.00
+7.00 (0.35%)
At close: Apr 28, 2026

HANDYSOFT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,952.002,020.001,952.001,997.001,997.00-0.40%39,810
Apr 28, 20261,998.002,020.001,997.002,005.002,005.000.35%13,597
Apr 27, 20261,968.002,040.001,968.001,998.001,998.000.65%10,580
Apr 24, 20262,045.002,045.001,968.001,985.001,985.00-2.93%48,677
Apr 23, 20262,050.002,095.002,020.002,045.002,045.000.25%17,034
Apr 22, 20262,065.002,065.001,980.002,040.002,040.00-35,649
Apr 21, 20262,100.002,115.002,035.002,040.002,040.00-2.39%44,479
Apr 20, 20262,055.002,155.001,993.002,090.002,090.003.98%84,778
Apr 17, 20262,000.002,030.001,985.002,010.002,010.000.80%14,446
Apr 16, 20261,999.002,055.001,966.001,994.001,994.001.84%37,431
Apr 15, 20261,992.001,992.001,946.001,958.001,958.000.41%33,837
Apr 14, 20261,980.001,980.001,928.001,950.001,950.00-0.71%33,373
Apr 13, 20261,975.001,999.001,900.001,964.001,964.00-0.41%7,315
Apr 10, 20262,005.002,005.001,953.001,972.001,972.00-0.15%7,426
Apr 9, 20262,115.002,115.001,959.001,975.001,975.002.28%33,793
Apr 8, 20261,957.001,957.001,913.001,931.001,931.001.05%31,931
Apr 7, 20261,968.001,971.001,910.001,911.001,911.00-2.45%21,702
Apr 6, 20261,965.001,990.001,937.001,959.001,959.000.88%14,543
Apr 3, 20261,948.001,999.001,927.001,942.001,942.00-0.41%8,158
Apr 2, 20261,970.002,010.001,915.001,950.001,950.00-1.02%64,552
Apr 1, 20261,913.001,980.001,913.001,970.001,970.003.03%17,149
Mar 31, 20261,930.001,974.001,888.001,912.001,912.000.16%24,083
Mar 30, 20261,954.001,954.001,890.001,909.001,909.00-2.55%9,820
Mar 27, 20261,884.001,962.001,884.001,959.001,959.003.11%14,714
Mar 26, 20261,961.001,961.001,882.001,900.001,900.00-1.76%5,722
Mar 25, 20261,960.001,962.001,877.001,934.001,934.001.15%14,534
Mar 24, 20261,962.001,962.001,856.001,912.001,912.00-0.73%7,205
Mar 23, 20261,915.001,958.001,851.001,926.001,926.000.68%15,074
Mar 20, 20261,947.002,045.001,883.001,913.001,913.00-3.29%105,104
Mar 19, 20262,060.002,075.001,963.001,978.001,978.00-2.08%10,395
Mar 18, 20262,000.002,075.001,977.002,020.002,020.000.25%12,238
Mar 17, 20261,963.002,090.001,963.002,015.002,015.002.44%33,820
Mar 16, 20262,000.002,005.001,952.001,967.001,967.00-1.65%30,794
Mar 13, 20261,999.002,180.001,933.002,000.002,000.000.10%235,503
Mar 12, 20261,960.002,025.001,947.001,998.001,998.001.94%22,700
Mar 11, 20262,000.002,000.001,952.001,960.001,960.00-0.31%23,070
Mar 10, 20261,970.002,100.001,943.001,966.001,966.00-0.20%54,209
Mar 9, 20261,995.002,000.001,927.001,970.001,970.00-1.25%13,052
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