Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 5,590.00 | 5,640.00 | 5,300.00 | 5,410.00 | 5,410.00 | 174,561 |
| 2025-01-31 | 5,700.00 | 5,810.00 | 5,600.00 | 5,660.00 | 5,660.00 | 155,082 |
| 2025-01-24 | 5,920.00 | 6,280.00 | 5,750.00 | 5,750.00 | 5,750.00 | 671,162 |
| 2025-01-23 | 6,390.00 | 6,390.00 | 5,850.00 | 5,890.00 | 5,890.00 | 589,905 |
| 2025-01-22 | 6,510.00 | 6,610.00 | 6,350.00 | 6,410.00 | 6,410.00 | 279,621 |
| 2025-01-21 | 6,720.00 | 6,850.00 | 6,470.00 | 6,570.00 | 6,570.00 | 476,057 |
| 2025-01-20 | 6,600.00 | 7,320.00 | 6,400.00 | 6,720.00 | 6,720.00 | 3,160,130 |
| 2025-01-17 | 6,780.00 | 7,020.00 | 6,440.00 | 6,460.00 | 6,460.00 | 883,407 |
| 2025-01-16 | 6,590.00 | 7,430.00 | 6,510.00 | 6,760.00 | 6,760.00 | 6,480,543 |
| 2025-01-15 | 5,820.00 | 7,320.00 | 5,550.00 | 7,040.00 | 7,040.00 | 3,455,125 |
| 2025-01-14 | 5,670.00 | 5,900.00 | 5,670.00 | 5,760.00 | 5,760.00 | 119,434 |
| 2025-01-13 | 5,900.00 | 5,970.00 | 5,700.00 | 5,730.00 | 5,730.00 | 145,543 |
| 2025-01-10 | 6,100.00 | 6,110.00 | 5,880.00 | 6,010.00 | 6,010.00 | 101,955 |
| 2025-01-09 | 5,920.00 | 6,150.00 | 5,760.00 | 6,010.00 | 6,010.00 | 193,396 |
| 2025-01-08 | 6,350.00 | 6,390.00 | 5,940.00 | 6,010.00 | 6,010.00 | 406,777 |
| 2025-01-07 | 6,450.00 | 6,600.00 | 6,400.00 | 6,410.00 | 6,410.00 | 144,752 |
| 2025-01-06 | 6,820.00 | 6,850.00 | 6,440.00 | 6,470.00 | 6,470.00 | 329,200 |
| 2025-01-03 | 6,740.00 | 7,040.00 | 6,540.00 | 6,960.00 | 6,960.00 | 345,108 |
| 2025-01-02 | 6,600.00 | 6,760.00 | 6,350.00 | 6,740.00 | 6,740.00 | 313,007 |
| 2024-12-30 | 6,400.00 | 6,650.00 | 6,300.00 | 6,490.00 | 6,490.00 | 266,785 |
| 2024-12-27 | 6,640.00 | 7,140.00 | 6,420.00 | 6,660.00 | 6,660.00 | 691,151 |
| 2024-12-26 | 6,940.00 | 7,240.00 | 6,650.00 | 6,740.00 | 6,740.00 | 600,088 |
| 2024-12-24 | 6,850.00 | 7,350.00 | 6,260.00 | 7,100.00 | 7,100.00 | 959,188 |
| 2024-12-23 | 6,750.00 | 7,350.00 | 6,750.00 | 6,840.00 | 6,840.00 | 877,278 |
| 2024-12-20 | 7,400.00 | 7,800.00 | 6,390.00 | 6,820.00 | 6,820.00 | 1,688,432 |
| 2024-12-19 | 8,500.00 | 8,560.00 | 7,910.00 | 8,300.00 | 8,300.00 | 3,215,728 |
| 2024-12-18 | 8,580.00 | 9,040.00 | 7,710.00 | 7,890.00 | 7,890.00 | 6,267,993 |
| 2024-12-17 | 9,420.00 | 9,420.00 | 7,860.00 | 8,350.00 | 8,350.00 | 14,622,900 |
| 2024-12-16 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 495,519 |
| 2024-12-13 | 4,730.00 | 5,580.00 | 4,730.00 | 5,580.00 | 5,580.00 | 849,076 |
| 2024-12-12 | 4,935.00 | 4,935.00 | 4,750.00 | 4,840.00 | 4,840.00 | 83,053 |
| 2024-12-11 | 4,475.00 | 4,900.00 | 4,475.00 | 4,900.00 | 4,900.00 | 212,906 |
| 2024-12-10 | 4,100.00 | 4,510.00 | 4,100.00 | 4,475.00 | 4,475.00 | 201,581 |
| 2024-12-09 | 4,600.00 | 4,695.00 | 4,105.00 | 4,125.00 | 4,125.00 | 297,786 |
| 2024-12-06 | 5,070.00 | 5,150.00 | 4,755.00 | 4,800.00 | 4,800.00 | 244,072 |
| 2024-12-05 | 5,300.00 | 5,300.00 | 5,080.00 | 5,140.00 | 5,140.00 | 158,130 |
| 2024-12-04 | 5,350.00 | 5,480.00 | 5,240.00 | 5,290.00 | 5,290.00 | 168,334 |
| 2024-12-03 | 5,310.00 | 5,570.00 | 5,300.00 | 5,570.00 | 5,570.00 | 129,840 |
| 2024-12-02 | 5,990.00 | 6,070.00 | 5,320.00 | 5,320.00 | 5,320.00 | 530,637 |
| 2024-11-29 | 5,740.00 | 5,750.00 | 5,430.00 | 5,600.00 | 5,600.00 | 335,808 |
| 2024-11-28 | 5,990.00 | 5,990.00 | 5,690.00 | 5,710.00 | 5,710.00 | 260,017 |
| 2024-11-27 | 5,710.00 | 5,950.00 | 5,600.00 | 5,900.00 | 5,900.00 | 364,989 |
| 2024-11-26 | 5,720.00 | 5,820.00 | 5,590.00 | 5,790.00 | 5,790.00 | 317,907 |
| 2024-11-25 | 5,480.00 | 6,230.00 | 5,450.00 | 5,680.00 | 5,680.00 | 2,853,886 |
| 2024-11-22 | 5,460.00 | 5,530.00 | 5,230.00 | 5,240.00 | 5,240.00 | 269,703 |
| 2024-11-21 | 5,720.00 | 5,840.00 | 5,470.00 | 5,470.00 | 5,470.00 | 371,754 |
| 2024-11-20 | 5,900.00 | 6,000.00 | 5,760.00 | 5,770.00 | 5,770.00 | 183,031 |
| 2024-11-19 | 6,090.00 | 6,380.00 | 5,760.00 | 5,900.00 | 5,900.00 | 688,345 |
| 2024-11-18 | 5,860.00 | 6,210.00 | 5,810.00 | 6,020.00 | 6,020.00 | 202,271 |
| 2024-11-15 | 6,150.00 | 6,180.00 | 5,610.00 | 5,950.00 | 5,950.00 | 493,755 |
| 2024-11-14 | 6,590.00 | 6,900.00 | 6,080.00 | 6,080.00 | 6,080.00 | 588,456 |
| 2024-11-13 | 7,280.00 | 8,000.00 | 6,700.00 | 6,740.00 | 6,740.00 | 2,904,908 |
| 2024-11-12 | 7,320.00 | 8,540.00 | 6,870.00 | 7,420.00 | 7,420.00 | 9,080,886 |
| 2024-11-11 | 6,420.00 | 7,800.00 | 6,290.00 | 7,320.00 | 7,320.00 | 4,917,461 |
| 2024-11-08 | 6,170.00 | 6,540.00 | 6,110.00 | 6,280.00 | 6,280.00 | 166,426 |
| 2024-11-07 | 6,240.00 | 6,370.00 | 6,070.00 | 6,110.00 | 6,110.00 | 183,320 |
| 2024-11-06 | 6,510.00 | 6,680.00 | 6,330.00 | 6,370.00 | 6,370.00 | 341,920 |
| 2024-11-05 | 6,610.00 | 6,640.00 | 6,470.00 | 6,480.00 | 6,480.00 | 103,925 |
| 2024-11-04 | 6,400.00 | 6,640.00 | 6,380.00 | 6,610.00 | 6,610.00 | 133,992 |
| 2024-11-01 | 6,750.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,500.00 | 299,139 |
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.