Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 6,740.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,730.00 | 117,772 |
| 2025-10-28 | 6,900.00 | 6,900.00 | 6,710.00 | 6,740.00 | 6,740.00 | 94,835 |
| 2025-10-27 | 6,780.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 143,924 |
| 2025-10-24 | 6,830.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | 140,315 |
| 2025-10-23 | 6,740.00 | 7,010.00 | 6,600.00 | 6,800.00 | 6,800.00 | 178,041 |
| 2025-10-22 | 6,830.00 | 6,850.00 | 6,640.00 | 6,770.00 | 6,770.00 | 116,057 |
| 2025-10-21 | 6,930.00 | 7,120.00 | 6,690.00 | 6,760.00 | 6,760.00 | 260,977 |
| 2025-10-20 | 6,720.00 | 6,950.00 | 6,610.00 | 6,840.00 | 6,840.00 | 147,087 |
| 2025-10-17 | 6,950.00 | 7,000.00 | 6,660.00 | 6,720.00 | 6,720.00 | 321,214 |
| 2025-10-16 | 7,230.00 | 7,330.00 | 6,920.00 | 6,950.00 | 6,950.00 | 298,408 |
| 2025-10-15 | 7,440.00 | 7,570.00 | 7,120.00 | 7,230.00 | 7,230.00 | 375,502 |
| 2025-10-14 | 7,360.00 | 7,610.00 | 7,100.00 | 7,120.00 | 7,120.00 | 637,248 |
| 2025-10-13 | 7,250.00 | 7,450.00 | 7,200.00 | 7,290.00 | 7,290.00 | 279,418 |
| 2025-10-10 | 7,500.00 | 7,730.00 | 7,250.00 | 7,480.00 | 7,480.00 | 496,307 |
| 2025-10-02 | 7,580.00 | 7,790.00 | 7,430.00 | 7,470.00 | 7,470.00 | 585,041 |
| 2025-10-01 | 7,700.00 | 7,830.00 | 7,480.00 | 7,520.00 | 7,520.00 | 657,377 |
| 2025-09-30 | 8,410.00 | 8,430.00 | 7,610.00 | 7,720.00 | 7,720.00 | 1,325,291 |
| 2025-09-29 | 8,920.00 | 8,920.00 | 8,150.00 | 8,410.00 | 8,410.00 | 1,941,266 |
| 2025-09-26 | 8,590.00 | 9,800.00 | 8,490.00 | 8,760.00 | 8,760.00 | 14,956,690 |
| 2025-09-25 | 6,530.00 | 8,420.00 | 6,350.00 | 8,420.00 | 8,420.00 | 10,574,510 |
| 2025-09-24 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | 409,122 |
| 2025-09-23 | 7,110.00 | 7,110.00 | 6,540.00 | 6,540.00 | 6,540.00 | 648,838 |
| 2025-09-22 | 7,360.00 | 7,450.00 | 7,010.00 | 7,050.00 | 7,050.00 | 838,697 |
| 2025-09-19 | 6,470.00 | 8,380.00 | 6,450.00 | 7,480.00 | 7,480.00 | 8,414,040 |
| 2025-09-18 | 6,390.00 | 6,480.00 | 6,330.00 | 6,450.00 | 6,450.00 | 86,399 |
| 2025-09-17 | 6,630.00 | 6,630.00 | 6,360.00 | 6,380.00 | 6,380.00 | 109,034 |
| 2025-09-16 | 6,720.00 | 6,770.00 | 6,550.00 | 6,570.00 | 6,570.00 | 100,587 |
| 2025-09-15 | 6,650.00 | 6,750.00 | 6,500.00 | 6,730.00 | 6,730.00 | 135,381 |
| 2025-09-12 | 6,800.00 | 6,960.00 | 6,600.00 | 6,600.00 | 6,600.00 | 217,701 |
| 2025-09-11 | 6,860.00 | 6,860.00 | 6,660.00 | 6,680.00 | 6,680.00 | 131,754 |
| 2025-09-10 | 6,950.00 | 6,950.00 | 6,690.00 | 6,850.00 | 6,850.00 | 137,773 |
| 2025-09-09 | 6,520.00 | 7,000.00 | 6,500.00 | 6,860.00 | 6,860.00 | 311,118 |
| 2025-09-08 | 6,610.00 | 6,750.00 | 6,480.00 | 6,500.00 | 6,500.00 | 80,888 |
| 2025-09-05 | 6,760.00 | 6,760.00 | 6,550.00 | 6,610.00 | 6,610.00 | 81,996 |
| 2025-09-04 | 6,870.00 | 6,900.00 | 6,650.00 | 6,720.00 | 6,720.00 | 136,608 |
| 2025-09-03 | 6,830.00 | 6,920.00 | 6,570.00 | 6,830.00 | 6,830.00 | 140,539 |
| 2025-09-02 | 6,890.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 252,785 |
| 2025-09-01 | 6,580.00 | 7,080.00 | 6,310.00 | 6,790.00 | 6,790.00 | 471,402 |
| 2025-08-29 | 6,380.00 | 6,470.00 | 6,300.00 | 6,400.00 | 6,400.00 | 69,582 |
| 2025-08-28 | 6,340.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,310.00 | 75,691 |
| 2025-08-27 | 6,570.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | 141,514 |
| 2025-08-26 | 6,770.00 | 6,880.00 | 6,510.00 | 6,550.00 | 6,550.00 | 142,149 |
| 2025-08-25 | 6,900.00 | 7,180.00 | 6,810.00 | 6,860.00 | 6,860.00 | 207,735 |
| 2025-08-22 | 7,070.00 | 7,200.00 | 6,780.00 | 6,840.00 | 6,840.00 | 197,466 |
| 2025-08-21 | 7,250.00 | 7,360.00 | 7,060.00 | 7,100.00 | 7,100.00 | 257,845 |
| 2025-08-20 | 6,900.00 | 7,340.00 | 6,550.00 | 7,240.00 | 7,240.00 | 383,456 |
| 2025-08-19 | 6,720.00 | 7,470.00 | 6,680.00 | 7,070.00 | 7,070.00 | 683,308 |
| 2025-08-18 | 6,860.00 | 6,960.00 | 6,710.00 | 6,800.00 | 6,800.00 | 79,245 |
| 2025-08-14 | 6,590.00 | 7,050.00 | 6,590.00 | 6,910.00 | 6,910.00 | 193,437 |
| 2025-08-13 | 7,070.00 | 7,070.00 | 6,660.00 | 6,680.00 | 6,680.00 | 133,595 |
| 2025-08-12 | 6,950.00 | 7,140.00 | 6,770.00 | 6,840.00 | 6,840.00 | 129,476 |
| 2025-08-11 | 6,910.00 | 7,080.00 | 6,740.00 | 6,900.00 | 6,900.00 | 144,163 |
| 2025-08-08 | 6,900.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,910.00 | 82,433 |
| 2025-08-07 | 7,110.00 | 7,230.00 | 6,950.00 | 6,970.00 | 6,970.00 | 184,712 |
| 2025-08-06 | 7,150.00 | 7,280.00 | 6,840.00 | 6,990.00 | 6,990.00 | 111,907 |
| 2025-08-05 | 7,120.00 | 7,290.00 | 6,960.00 | 7,060.00 | 7,060.00 | 145,923 |
| 2025-08-04 | 6,910.00 | 7,290.00 | 6,890.00 | 7,080.00 | 7,080.00 | 211,818 |
| 2025-08-01 | 7,510.00 | 7,580.00 | 6,870.00 | 6,950.00 | 6,950.00 | 378,868 |
| 2025-07-31 | 7,400.00 | 8,100.00 | 7,370.00 | 7,660.00 | 7,660.00 | 560,238 |
| 2025-07-30 | 7,640.00 | 7,920.00 | 7,370.00 | 7,400.00 | 7,400.00 | 241,283 |
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.