Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,170.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 14,855 |
| 2026-04-23 | 5,230.00 | 5,230.00 | 4,975.00 | 5,090.00 | 5,090.00 | 42,738 |
| 2026-04-22 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 38,023 |
| 2026-04-21 | 5,300.00 | 5,340.00 | 5,150.00 | 5,170.00 | 5,170.00 | 28,667 |
| 2026-04-20 | 5,140.00 | 5,350.00 | 5,090.00 | 5,260.00 | 5,260.00 | 50,294 |
| 2026-04-17 | 5,340.00 | 5,500.00 | 5,150.00 | 5,170.00 | 5,170.00 | 61,933 |
| 2026-04-16 | 5,090.00 | 5,340.00 | 5,070.00 | 5,280.00 | 5,280.00 | 100,238 |
| 2026-04-15 | 4,950.00 | 5,300.00 | 4,905.00 | 5,090.00 | 5,090.00 | 123,515 |
| 2026-04-14 | 4,765.00 | 4,950.00 | 4,765.00 | 4,920.00 | 4,920.00 | 37,092 |
| 2026-04-13 | 4,800.00 | 4,860.00 | 4,700.00 | 4,745.00 | 4,745.00 | 45,601 |
| 2026-04-10 | 4,580.00 | 4,945.00 | 4,580.00 | 4,820.00 | 4,820.00 | 74,822 |
| 2026-04-09 | 4,540.00 | 4,790.00 | 4,540.00 | 4,610.00 | 4,610.00 | 28,566 |
| 2026-04-08 | 4,590.00 | 4,700.00 | 4,585.00 | 4,700.00 | 4,700.00 | 37,403 |
| 2026-04-07 | 4,645.00 | 4,655.00 | 4,460.00 | 4,575.00 | 4,575.00 | 47,925 |
| 2026-04-06 | 4,400.00 | 5,090.00 | 4,390.00 | 4,605.00 | 4,605.00 | 150,477 |
| 2026-04-03 | 4,490.00 | 4,500.00 | 4,370.00 | 4,395.00 | 4,395.00 | 18,112 |
| 2026-04-02 | 4,625.00 | 4,700.00 | 4,305.00 | 4,370.00 | 4,370.00 | 50,569 |
| 2026-04-01 | 4,465.00 | 4,645.00 | 4,465.00 | 4,625.00 | 4,625.00 | 16,887 |
| 2026-03-31 | 4,480.00 | 4,595.00 | 4,360.00 | 4,390.00 | 4,390.00 | 21,116 |
| 2026-03-30 | 4,530.00 | 4,600.00 | 4,370.00 | 4,515.00 | 4,515.00 | 18,158 |
| 2026-03-27 | 4,570.00 | 4,655.00 | 4,410.00 | 4,640.00 | 4,640.00 | 18,991 |
| 2026-03-26 | 4,660.00 | 4,745.00 | 4,525.00 | 4,570.00 | 4,570.00 | 18,931 |
| 2026-03-25 | 4,650.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | 26,546 |
| 2026-03-24 | 4,600.00 | 4,700.00 | 4,530.00 | 4,685.00 | 4,685.00 | 22,403 |
| 2026-03-23 | 4,890.00 | 4,890.00 | 4,530.00 | 4,535.00 | 4,535.00 | 23,804 |
| 2026-03-20 | 4,770.00 | 4,845.00 | 4,695.00 | 4,805.00 | 4,805.00 | 23,872 |
| 2026-03-19 | 4,690.00 | 4,790.00 | 4,540.00 | 4,730.00 | 4,730.00 | 34,987 |
| 2026-03-18 | 4,850.00 | 4,850.00 | 4,670.00 | 4,670.00 | 4,670.00 | 28,641 |
| 2026-03-17 | 4,720.00 | 4,810.00 | 4,640.00 | 4,810.00 | 4,810.00 | 32,875 |
| 2026-03-16 | 4,675.00 | 4,680.00 | 4,585.00 | 4,610.00 | 4,610.00 | 17,684 |
| 2026-03-13 | 4,660.00 | 4,715.00 | 4,395.00 | 4,710.00 | 4,710.00 | 34,123 |
| 2026-03-12 | 4,665.00 | 4,760.00 | 4,510.00 | 4,675.00 | 4,675.00 | 27,830 |
| 2026-03-11 | 4,745.00 | 4,790.00 | 4,500.00 | 4,665.00 | 4,665.00 | 50,505 |
| 2026-03-10 | 4,650.00 | 4,705.00 | 4,515.00 | 4,645.00 | 4,645.00 | 37,748 |
| 2026-03-09 | 4,655.00 | 4,655.00 | 4,320.00 | 4,465.00 | 4,465.00 | 54,573 |
| 2026-03-06 | 4,600.00 | 4,840.00 | 4,545.00 | 4,715.00 | 4,715.00 | 46,717 |
| 2026-03-05 | 4,400.00 | 4,750.00 | 4,400.00 | 4,640.00 | 4,640.00 | 98,018 |
| 2026-03-04 | 4,755.00 | 4,830.00 | 4,075.00 | 4,205.00 | 4,205.00 | 167,824 |
| 2026-03-03 | 4,890.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | 78,448 |
| 2026-02-27 | 5,230.00 | 5,230.00 | 5,000.00 | 5,040.00 | 5,040.00 | 109,667 |
| 2026-02-26 | 5,550.00 | 5,770.00 | 5,200.00 | 5,250.00 | 5,250.00 | 188,179 |
| 2026-02-25 | 5,440.00 | 5,450.00 | 5,300.00 | 5,310.00 | 5,310.00 | 57,112 |
| 2026-02-24 | 5,570.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,450.00 | 56,747 |
| 2026-02-23 | 5,620.00 | 5,640.00 | 5,480.00 | 5,570.00 | 5,570.00 | 90,599 |
| 2026-02-20 | 5,600.00 | 5,880.00 | 5,540.00 | 5,620.00 | 5,620.00 | 118,785 |
| 2026-02-19 | 5,600.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 50,432 |
| 2026-02-13 | 5,430.00 | 5,800.00 | 5,430.00 | 5,630.00 | 5,630.00 | 103,888 |
| 2026-02-12 | 5,600.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,520.00 | 92,591 |
| 2026-02-11 | 5,800.00 | 5,800.00 | 5,470.00 | 5,590.00 | 5,590.00 | 55,605 |
| 2026-02-10 | 5,500.00 | 5,820.00 | 5,420.00 | 5,700.00 | 5,700.00 | 87,484 |
| 2026-02-09 | 5,390.00 | 5,790.00 | 5,320.00 | 5,500.00 | 5,500.00 | 201,245 |
| 2026-02-06 | 5,450.00 | 5,520.00 | 5,150.00 | 5,340.00 | 5,340.00 | 125,082 |
| 2026-02-05 | 5,760.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,550.00 | 110,372 |
| 2026-02-04 | 5,690.00 | 5,830.00 | 5,620.00 | 5,760.00 | 5,760.00 | 116,527 |
| 2026-02-03 | 5,680.00 | 5,950.00 | 5,630.00 | 5,740.00 | 5,740.00 | 135,281 |
| 2026-02-02 | 5,970.00 | 6,040.00 | 5,600.00 | 5,630.00 | 5,630.00 | 187,892 |
| 2026-01-30 | 6,050.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | 169,757 |
| 2026-01-29 | 6,050.00 | 6,400.00 | 5,870.00 | 6,130.00 | 6,130.00 | 326,383 |
| 2026-01-28 | 6,440.00 | 6,440.00 | 5,800.00 | 6,300.00 | 6,300.00 | 740,892 |
| 2026-01-27 | 5,900.00 | 7,670.00 | 5,880.00 | 6,410.00 | 6,410.00 | 5,204,238 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.