Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 7,840.00 | 8,220.00 | 7,550.00 | 7,760.00 | 7,760.00 | 386,235 |
| 2025-07-28 | 8,400.00 | 8,600.00 | 7,840.00 | 7,840.00 | 7,840.00 | 544,911 |
| 2025-07-25 | 7,750.00 | 8,920.00 | 7,610.00 | 8,330.00 | 8,330.00 | 3,698,230 |
| 2025-07-24 | 7,980.00 | 8,070.00 | 7,520.00 | 7,700.00 | 7,700.00 | 381,162 |
| 2025-07-23 | 8,120.00 | 8,200.00 | 7,850.00 | 7,980.00 | 7,980.00 | 381,165 |
| 2025-07-22 | 8,300.00 | 8,530.00 | 8,090.00 | 8,320.00 | 8,320.00 | 565,449 |
| 2025-07-21 | 8,750.00 | 8,770.00 | 8,270.00 | 8,400.00 | 8,400.00 | 474,551 |
| 2025-07-18 | 8,720.00 | 9,300.00 | 8,510.00 | 8,640.00 | 8,640.00 | 1,202,597 |
| 2025-07-17 | 10,120.00 | 10,120.00 | 8,620.00 | 8,640.00 | 8,640.00 | 1,773,225 |
| 2025-07-16 | 9,030.00 | 10,120.00 | 8,890.00 | 9,620.00 | 9,620.00 | 4,460,850 |
| 2025-07-15 | 9,500.00 | 10,050.00 | 9,280.00 | 9,360.00 | 9,360.00 | 2,699,189 |
| 2025-07-14 | 9,790.00 | 10,470.00 | 9,510.00 | 9,620.00 | 9,620.00 | 5,552,979 |
| 2025-07-11 | 9,400.00 | 10,710.00 | 9,200.00 | 9,610.00 | 9,610.00 | 16,540,279 |
| 2025-07-10 | 7,020.00 | 9,020.00 | 6,690.00 | 9,020.00 | 9,020.00 | 8,509,853 |
| 2025-07-09 | 6,240.00 | 7,370.00 | 6,220.00 | 6,940.00 | 6,940.00 | 2,978,640 |
| 2025-07-08 | 6,560.00 | 6,590.00 | 6,210.00 | 6,280.00 | 6,280.00 | 313,410 |
| 2025-07-07 | 6,170.00 | 6,990.00 | 6,170.00 | 6,380.00 | 6,380.00 | 1,805,656 |
| 2025-07-04 | 5,710.00 | 7,100.00 | 5,710.00 | 6,170.00 | 6,170.00 | 2,974,064 |
| 2025-07-03 | 6,200.00 | 6,310.00 | 5,700.00 | 5,700.00 | 5,700.00 | 423,796 |
| 2025-07-02 | 6,560.00 | 6,790.00 | 6,080.00 | 6,200.00 | 6,200.00 | 1,064,678 |
| 2025-07-01 | 6,100.00 | 7,500.00 | 6,030.00 | 6,870.00 | 6,870.00 | 2,092,101 |
| 2025-06-30 | 6,280.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | 262,178 |
| 2025-06-27 | 6,650.00 | 6,730.00 | 6,080.00 | 6,280.00 | 6,280.00 | 362,828 |
| 2025-06-26 | 7,500.00 | 7,500.00 | 6,130.00 | 6,510.00 | 6,510.00 | 991,443 |
| 2025-06-25 | 7,610.00 | 7,610.00 | 7,300.00 | 7,500.00 | 7,500.00 | 224,068 |
| 2025-06-24 | 7,850.00 | 7,850.00 | 7,640.00 | 7,850.00 | 7,850.00 | 340,433 |
| 2025-06-23 | 7,210.00 | 7,660.00 | 7,170.00 | 7,560.00 | 7,560.00 | 337,441 |
| 2025-06-20 | 7,210.00 | 7,740.00 | 6,870.00 | 7,470.00 | 7,470.00 | 1,764,832 |
| 2025-06-19 | 7,410.00 | 8,480.00 | 7,140.00 | 7,250.00 | 7,250.00 | 7,387,218 |
| 2025-06-18 | 7,250.00 | 7,830.00 | 6,570.00 | 7,180.00 | 7,180.00 | 10,428,400 |
| 2025-06-17 | 5,100.00 | 6,500.00 | 5,030.00 | 6,500.00 | 6,500.00 | 2,391,105 |
| 2025-06-16 | 4,815.00 | 5,050.00 | 4,755.00 | 5,000.00 | 5,000.00 | 181,950 |
| 2025-06-13 | 5,040.00 | 5,130.00 | 4,750.00 | 4,805.00 | 4,805.00 | 207,407 |
| 2025-06-12 | 5,090.00 | 5,200.00 | 5,000.00 | 5,030.00 | 5,030.00 | 245,435 |
| 2025-06-11 | 4,980.00 | 5,400.00 | 4,855.00 | 5,180.00 | 5,180.00 | 1,232,248 |
| 2025-06-10 | 5,150.00 | 5,150.00 | 4,840.00 | 4,940.00 | 4,940.00 | 279,466 |
| 2025-06-09 | 4,585.00 | 5,190.00 | 4,580.00 | 5,020.00 | 5,020.00 | 1,357,690 |
| 2025-06-05 | 4,570.00 | 4,570.00 | 4,465.00 | 4,520.00 | 4,520.00 | 60,122 |
| 2025-06-04 | 4,425.00 | 4,550.00 | 4,415.00 | 4,540.00 | 4,540.00 | 82,266 |
| 2025-06-02 | 4,405.00 | 4,525.00 | 4,380.00 | 4,410.00 | 4,410.00 | 37,041 |
| 2025-05-30 | 4,420.00 | 4,460.00 | 4,400.00 | 4,405.00 | 4,405.00 | 25,086 |
| 2025-05-29 | 4,480.00 | 4,480.00 | 4,400.00 | 4,460.00 | 4,460.00 | 44,622 |
| 2025-05-28 | 4,400.00 | 4,600.00 | 4,350.00 | 4,480.00 | 4,480.00 | 122,183 |
| 2025-05-27 | 4,235.00 | 4,370.00 | 4,235.00 | 4,370.00 | 4,370.00 | 75,201 |
| 2025-05-26 | 4,200.00 | 4,270.00 | 4,160.00 | 4,235.00 | 4,235.00 | 34,554 |
| 2025-05-23 | 4,125.00 | 4,210.00 | 4,055.00 | 4,165.00 | 4,165.00 | 52,466 |
| 2025-05-22 | 4,200.00 | 4,255.00 | 4,120.00 | 4,125.00 | 4,125.00 | 46,367 |
| 2025-05-21 | 4,170.00 | 4,240.00 | 4,170.00 | 4,185.00 | 4,185.00 | 38,807 |
| 2025-05-20 | 4,250.00 | 4,280.00 | 4,170.00 | 4,205.00 | 4,205.00 | 79,207 |
| 2025-05-19 | 4,330.00 | 4,400.00 | 4,200.00 | 4,200.00 | 4,200.00 | 90,132 |
| 2025-05-16 | 4,430.00 | 4,710.00 | 4,330.00 | 4,330.00 | 4,330.00 | 432,606 |
| 2025-05-15 | 4,350.00 | 4,415.00 | 4,320.00 | 4,345.00 | 4,345.00 | 48,133 |
| 2025-05-14 | 4,385.00 | 4,385.00 | 4,280.00 | 4,350.00 | 4,350.00 | 62,749 |
| 2025-05-13 | 4,400.00 | 4,450.00 | 4,360.00 | 4,360.00 | 4,360.00 | 58,826 |
| 2025-05-12 | 4,350.00 | 4,425.00 | 4,350.00 | 4,400.00 | 4,400.00 | 53,181 |
| 2025-05-09 | 4,450.00 | 4,610.00 | 4,350.00 | 4,360.00 | 4,360.00 | 123,129 |
| 2025-05-08 | 4,420.00 | 4,435.00 | 4,350.00 | 4,370.00 | 4,370.00 | 61,187 |
| 2025-05-07 | 4,350.00 | 4,480.00 | 4,300.00 | 4,420.00 | 4,420.00 | 105,591 |
| 2025-05-02 | 4,550.00 | 4,850.00 | 4,420.00 | 4,420.00 | 4,420.00 | 432,434 |
| 2025-04-30 | 4,470.00 | 4,620.00 | 4,380.00 | 4,420.00 | 4,420.00 | 158,729 |
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.