Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 5,800.00 | 6,200.00 | 5,600.00 | 5,900.00 | 5,900.00 | 988,253 |
| 2026-01-23 | 4,880.00 | 6,010.00 | 4,875.00 | 5,570.00 | 5,570.00 | 2,061,646 |
| 2026-01-22 | 4,955.00 | 4,955.00 | 4,830.00 | 4,875.00 | 4,875.00 | 72,537 |
| 2026-01-21 | 5,100.00 | 5,100.00 | 4,845.00 | 4,910.00 | 4,910.00 | 123,040 |
| 2026-01-20 | 5,050.00 | 5,350.00 | 5,010.00 | 5,120.00 | 5,120.00 | 128,740 |
| 2026-01-19 | 5,140.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | 41,425 |
| 2026-01-16 | 5,300.00 | 5,450.00 | 5,120.00 | 5,140.00 | 5,140.00 | 88,168 |
| 2026-01-15 | 5,330.00 | 5,330.00 | 5,050.00 | 5,300.00 | 5,300.00 | 103,802 |
| 2026-01-14 | 5,270.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | 46,628 |
| 2026-01-13 | 5,390.00 | 5,420.00 | 5,220.00 | 5,310.00 | 5,310.00 | 91,848 |
| 2026-01-12 | 5,420.00 | 5,440.00 | 5,290.00 | 5,350.00 | 5,350.00 | 47,378 |
| 2026-01-09 | 5,400.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | 49,254 |
| 2026-01-08 | 5,340.00 | 5,460.00 | 5,260.00 | 5,300.00 | 5,300.00 | 44,675 |
| 2026-01-07 | 5,720.00 | 5,720.00 | 5,330.00 | 5,480.00 | 5,480.00 | 97,326 |
| 2026-01-06 | 5,540.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 64,337 |
| 2026-01-05 | 5,550.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | 39,590 |
| 2026-01-02 | 5,270.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 43,409 |
| 2025-12-30 | 5,360.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,270.00 | 26,853 |
| 2025-12-29 | 5,390.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 34,629 |
| 2025-12-26 | 5,410.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | 42,984 |
| 2025-12-24 | 5,620.00 | 5,620.00 | 5,330.00 | 5,410.00 | 5,410.00 | 56,108 |
| 2025-12-23 | 5,710.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | 33,228 |
| 2025-12-22 | 5,530.00 | 5,670.00 | 5,480.00 | 5,650.00 | 5,650.00 | 57,492 |
| 2025-12-19 | 5,330.00 | 5,520.00 | 5,200.00 | 5,430.00 | 5,430.00 | 68,001 |
| 2025-12-18 | 5,310.00 | 5,510.00 | 5,280.00 | 5,330.00 | 5,330.00 | 46,464 |
| 2025-12-17 | 5,520.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | 106,849 |
| 2025-12-16 | 5,850.00 | 6,080.00 | 5,510.00 | 5,520.00 | 5,520.00 | 193,613 |
| 2025-12-15 | 6,060.00 | 6,060.00 | 5,900.00 | 5,920.00 | 5,920.00 | 63,336 |
| 2025-12-12 | 6,080.00 | 6,130.00 | 5,980.00 | 6,120.00 | 6,120.00 | 53,610 |
| 2025-12-11 | 6,070.00 | 6,200.00 | 5,930.00 | 6,020.00 | 6,020.00 | 100,634 |
| 2025-12-10 | 6,020.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | 145,673 |
| 2025-12-09 | 5,970.00 | 6,010.00 | 5,900.00 | 6,010.00 | 6,010.00 | 42,469 |
| 2025-12-08 | 5,990.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | 38,771 |
| 2025-12-05 | 5,960.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 81,491 |
| 2025-12-04 | 6,020.00 | 6,080.00 | 5,920.00 | 6,010.00 | 6,010.00 | 47,575 |
| 2025-12-03 | 6,030.00 | 6,080.00 | 5,990.00 | 6,020.00 | 6,020.00 | 81,193 |
| 2025-12-02 | 6,010.00 | 6,090.00 | 5,960.00 | 6,000.00 | 6,000.00 | 90,766 |
| 2025-12-01 | 6,100.00 | 6,220.00 | 6,030.00 | 6,090.00 | 6,090.00 | 131,989 |
| 2025-11-28 | 6,040.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | 66,920 |
| 2025-11-27 | 6,340.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | 143,049 |
| 2025-11-26 | 6,120.00 | 6,400.00 | 6,050.00 | 6,270.00 | 6,270.00 | 105,539 |
| 2025-11-25 | 6,370.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | 96,079 |
| 2025-11-24 | 6,600.00 | 6,690.00 | 6,110.00 | 6,130.00 | 6,130.00 | 260,551 |
| 2025-11-21 | 6,050.00 | 6,470.00 | 6,030.00 | 6,390.00 | 6,390.00 | 149,173 |
| 2025-11-20 | 6,300.00 | 6,640.00 | 6,200.00 | 6,300.00 | 6,300.00 | 119,473 |
| 2025-11-19 | 6,200.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | 93,593 |
| 2025-11-18 | 6,460.00 | 6,490.00 | 6,140.00 | 6,200.00 | 6,200.00 | 104,662 |
| 2025-11-17 | 6,540.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 141,847 |
| 2025-11-14 | 6,460.00 | 6,630.00 | 6,370.00 | 6,540.00 | 6,540.00 | 174,463 |
| 2025-11-13 | 6,580.00 | 6,640.00 | 6,360.00 | 6,580.00 | 6,580.00 | 124,794 |
| 2025-11-12 | 6,130.00 | 6,720.00 | 6,120.00 | 6,550.00 | 6,550.00 | 450,842 |
| 2025-11-11 | 6,240.00 | 6,490.00 | 6,040.00 | 6,100.00 | 6,100.00 | 81,430 |
| 2025-11-10 | 5,970.00 | 6,220.00 | 5,940.00 | 6,160.00 | 6,160.00 | 93,145 |
| 2025-11-07 | 5,980.00 | 6,100.00 | 5,850.00 | 5,940.00 | 5,940.00 | 108,374 |
| 2025-11-06 | 6,300.00 | 6,300.00 | 5,990.00 | 6,100.00 | 6,100.00 | 81,305 |
| 2025-11-05 | 6,420.00 | 6,460.00 | 5,970.00 | 6,200.00 | 6,200.00 | 193,818 |
| 2025-11-04 | 6,400.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 146,026 |
| 2025-11-03 | 6,450.00 | 6,730.00 | 6,400.00 | 6,400.00 | 6,400.00 | 128,170 |
| 2025-10-31 | 6,460.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | 96,313 |
| 2025-10-30 | 6,740.00 | 6,740.00 | 6,410.00 | 6,470.00 | 6,470.00 | 229,846 |
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.