Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4,375.00 | 4,455.00 | 4,355.00 | 4,420.00 | 4,420.00 | 74,840 |
| 2025-04-28 | 4,535.00 | 4,555.00 | 4,400.00 | 4,420.00 | 4,420.00 | 103,437 |
| 2025-04-25 | 4,515.00 | 4,575.00 | 4,480.00 | 4,520.00 | 4,520.00 | 94,646 |
| 2025-04-24 | 4,550.00 | 4,660.00 | 4,470.00 | 4,480.00 | 4,480.00 | 146,311 |
| 2025-04-23 | 4,580.00 | 4,720.00 | 4,555.00 | 4,585.00 | 4,585.00 | 180,258 |
| 2025-04-22 | 4,705.00 | 4,750.00 | 4,535.00 | 4,560.00 | 4,560.00 | 294,207 |
| 2025-04-21 | 5,010.00 | 5,510.00 | 4,755.00 | 4,765.00 | 4,765.00 | 2,397,182 |
| 2025-04-18 | 4,500.00 | 4,595.00 | 4,445.00 | 4,565.00 | 4,565.00 | 274,461 |
| 2025-04-17 | 4,515.00 | 4,570.00 | 4,455.00 | 4,500.00 | 4,500.00 | 96,726 |
| 2025-04-16 | 4,560.00 | 4,610.00 | 4,365.00 | 4,550.00 | 4,550.00 | 182,512 |
| 2025-04-15 | 4,395.00 | 4,750.00 | 4,330.00 | 4,560.00 | 4,560.00 | 494,025 |
| 2025-04-14 | 4,300.00 | 4,420.00 | 4,285.00 | 4,355.00 | 4,355.00 | 77,014 |
| 2025-04-11 | 4,200.00 | 4,330.00 | 4,195.00 | 4,300.00 | 4,300.00 | 86,390 |
| 2025-04-10 | 4,190.00 | 4,285.00 | 4,080.00 | 4,255.00 | 4,255.00 | 99,046 |
| 2025-04-09 | 4,135.00 | 4,220.00 | 3,970.00 | 4,010.00 | 4,010.00 | 192,253 |
| 2025-04-08 | 4,160.00 | 4,260.00 | 4,110.00 | 4,190.00 | 4,190.00 | 163,866 |
| 2025-04-07 | 4,235.00 | 4,300.00 | 4,045.00 | 4,080.00 | 4,080.00 | 263,693 |
| 2025-04-04 | 4,165.00 | 4,460.00 | 4,070.00 | 4,365.00 | 4,365.00 | 469,803 |
| 2025-04-03 | 4,060.00 | 4,345.00 | 4,050.00 | 4,165.00 | 4,165.00 | 163,363 |
| 2025-04-02 | 4,480.00 | 4,505.00 | 4,225.00 | 4,225.00 | 4,225.00 | 300,386 |
| 2025-04-01 | 4,405.00 | 4,810.00 | 4,255.00 | 4,470.00 | 4,470.00 | 1,130,714 |
| 2025-03-31 | 4,275.00 | 4,460.00 | 4,275.00 | 4,395.00 | 4,395.00 | 185,603 |
| 2025-03-28 | 4,585.00 | 4,640.00 | 4,355.00 | 4,380.00 | 4,380.00 | 389,459 |
| 2025-03-27 | 4,950.00 | 5,040.00 | 4,510.00 | 4,510.00 | 4,510.00 | 1,278,127 |
| 2025-03-26 | 6,380.00 | 7,010.00 | 4,815.00 | 4,905.00 | 4,905.00 | 17,150,330 |
| 2025-03-25 | 5,860.00 | 6,110.00 | 5,770.00 | 5,840.00 | 5,840.00 | 945,846 |
| 2025-03-24 | 5,650.00 | 5,850.00 | 5,470.00 | 5,810.00 | 5,810.00 | 318,334 |
| 2025-03-21 | 5,530.00 | 5,740.00 | 5,400.00 | 5,590.00 | 5,590.00 | 300,056 |
| 2025-03-20 | 5,430.00 | 5,920.00 | 5,380.00 | 5,430.00 | 5,430.00 | 752,510 |
| 2025-03-19 | 5,260.00 | 5,480.00 | 5,220.00 | 5,430.00 | 5,430.00 | 244,456 |
| 2025-03-18 | 5,270.00 | 5,350.00 | 5,250.00 | 5,260.00 | 5,260.00 | 51,617 |
| 2025-03-17 | 5,330.00 | 5,360.00 | 5,240.00 | 5,300.00 | 5,300.00 | 78,873 |
| 2025-03-14 | 5,160.00 | 5,370.00 | 5,150.00 | 5,320.00 | 5,320.00 | 92,602 |
| 2025-03-13 | 5,260.00 | 5,340.00 | 5,160.00 | 5,160.00 | 5,160.00 | 104,505 |
| 2025-03-12 | 5,210.00 | 5,440.00 | 5,210.00 | 5,270.00 | 5,270.00 | 240,652 |
| 2025-03-11 | 5,120.00 | 5,340.00 | 5,110.00 | 5,190.00 | 5,190.00 | 193,445 |
| 2025-03-10 | 5,110.00 | 5,570.00 | 5,090.00 | 5,190.00 | 5,190.00 | 487,644 |
| 2025-03-07 | 5,320.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | 253,205 |
| 2025-03-06 | 5,060.00 | 5,880.00 | 5,010.00 | 5,450.00 | 5,450.00 | 1,913,541 |
| 2025-03-05 | 5,030.00 | 5,260.00 | 5,000.00 | 5,070.00 | 5,070.00 | 110,063 |
| 2025-03-04 | 5,290.00 | 5,400.00 | 5,030.00 | 5,030.00 | 5,030.00 | 288,798 |
| 2025-02-28 | 5,770.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,500.00 | 381,688 |
| 2025-02-27 | 5,840.00 | 6,250.00 | 5,650.00 | 5,940.00 | 5,940.00 | 2,071,968 |
| 2025-02-26 | 6,100.00 | 6,610.00 | 5,710.00 | 5,740.00 | 5,740.00 | 2,339,175 |
| 2025-02-25 | 5,700.00 | 6,190.00 | 5,650.00 | 5,720.00 | 5,720.00 | 2,101,257 |
| 2025-02-24 | 5,140.00 | 6,380.00 | 5,120.00 | 5,900.00 | 5,900.00 | 8,228,712 |
| 2025-02-21 | 5,150.00 | 5,220.00 | 5,140.00 | 5,150.00 | 5,150.00 | 70,443 |
| 2025-02-20 | 5,200.00 | 5,320.00 | 5,110.00 | 5,190.00 | 5,190.00 | 148,174 |
| 2025-02-19 | 5,130.00 | 5,250.00 | 5,130.00 | 5,160.00 | 5,160.00 | 85,793 |
| 2025-02-18 | 5,200.00 | 5,230.00 | 5,160.00 | 5,190.00 | 5,190.00 | 53,675 |
| 2025-02-17 | 5,080.00 | 5,210.00 | 5,050.00 | 5,210.00 | 5,210.00 | 74,477 |
| 2025-02-14 | 5,190.00 | 5,260.00 | 5,100.00 | 5,110.00 | 5,110.00 | 125,782 |
| 2025-02-13 | 5,160.00 | 5,270.00 | 5,130.00 | 5,170.00 | 5,170.00 | 119,262 |
| 2025-02-12 | 5,270.00 | 5,970.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1,276,822 |
| 2025-02-11 | 5,320.00 | 5,330.00 | 5,230.00 | 5,270.00 | 5,270.00 | 87,273 |
| 2025-02-10 | 5,410.00 | 5,420.00 | 5,210.00 | 5,320.00 | 5,320.00 | 90,207 |
| 2025-02-07 | 5,410.00 | 5,450.00 | 5,250.00 | 5,290.00 | 5,290.00 | 129,589 |
| 2025-02-06 | 5,500.00 | 5,500.00 | 5,380.00 | 5,420.00 | 5,420.00 | 127,735 |
| 2025-02-05 | 5,340.00 | 5,870.00 | 5,320.00 | 5,520.00 | 5,520.00 | 666,025 |
| 2025-02-04 | 5,420.00 | 5,540.00 | 5,310.00 | 5,380.00 | 5,380.00 | 152,421 |
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.