Bankware Global Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 6,750.00 | 6,790.00 | 6,400.00 | 6,500.00 | 6,500.00 | 299,139 |
| 2024-10-31 | 7,150.00 | 7,250.00 | 6,900.00 | 6,900.00 | 6,900.00 | 353,638 |
| 2024-10-30 | 7,430.00 | 7,940.00 | 7,310.00 | 7,310.00 | 7,310.00 | 899,364 |
| 2024-10-29 | 7,150.00 | 7,830.00 | 7,040.00 | 7,440.00 | 7,440.00 | 2,035,428 |
| 2024-10-28 | 7,700.00 | 7,950.00 | 7,110.00 | 7,110.00 | 7,110.00 | 684,461 |
| 2024-10-25 | 7,470.00 | 7,600.00 | 7,210.00 | 7,350.00 | 7,350.00 | 213,313 |
| 2024-10-24 | 7,580.00 | 7,810.00 | 7,310.00 | 7,530.00 | 7,530.00 | 244,767 |
| 2024-10-23 | 7,720.00 | 8,210.00 | 7,580.00 | 7,580.00 | 7,580.00 | 391,935 |
| 2024-10-22 | 8,100.00 | 8,240.00 | 7,730.00 | 7,740.00 | 7,740.00 | 466,950 |
| 2024-10-21 | 9,030.00 | 9,190.00 | 8,250.00 | 8,260.00 | 8,260.00 | 832,767 |
| 2024-10-18 | 8,980.00 | 9,390.00 | 8,880.00 | 9,200.00 | 9,200.00 | 1,173,374 |
| 2024-10-17 | 8,970.00 | 10,210.00 | 8,840.00 | 9,200.00 | 9,200.00 | 4,687,539 |
| 2024-10-16 | 9,300.00 | 9,850.00 | 8,910.00 | 9,030.00 | 9,030.00 | 1,031,772 |
| 2024-10-15 | 10,020.00 | 10,110.00 | 9,240.00 | 9,430.00 | 9,430.00 | 923,222 |
| 2024-10-14 | 9,810.00 | 10,310.00 | 9,750.00 | 10,230.00 | 10,230.00 | 1,318,857 |
| 2024-10-11 | 10,110.00 | 10,580.00 | 9,850.00 | 10,110.00 | 10,110.00 | 1,692,971 |
| 2024-10-10 | 10,740.00 | 11,500.00 | 10,360.00 | 10,360.00 | 10,360.00 | 8,351,730 |
| 2024-10-08 | 10,450.00 | 11,270.00 | 9,970.00 | 10,500.00 | 10,500.00 | 7,113,024 |
| 2024-10-07 | 10,720.00 | 11,310.00 | 10,200.00 | 10,640.00 | 10,640.00 | 9,980,688 |
| 2024-10-04 | 8,670.00 | 11,190.00 | 8,410.00 | 10,620.00 | 10,620.00 | 15,577,500 |
| 2024-10-02 | 8,970.00 | 9,960.00 | 8,850.00 | 8,850.00 | 8,850.00 | 4,773,892 |
| 2024-09-30 | 8,760.00 | 10,400.00 | 8,650.00 | 9,230.00 | 9,230.00 | 15,001,420 |
| 2024-09-27 | 7,390.00 | 8,120.00 | 7,240.00 | 8,070.00 | 8,070.00 | 2,139,960 |
| 2024-09-26 | 7,310.00 | 7,450.00 | 7,230.00 | 7,360.00 | 7,360.00 | 469,315 |
| 2024-09-25 | 7,070.00 | 8,190.00 | 7,030.00 | 7,420.00 | 7,420.00 | 3,051,054 |
| 2024-09-24 | 6,930.00 | 7,850.00 | 6,930.00 | 7,070.00 | 7,070.00 | 1,922,074 |
| 2024-09-23 | 7,090.00 | 7,100.00 | 6,760.00 | 6,770.00 | 6,770.00 | 236,862 |
| 2024-09-20 | 7,210.00 | 7,250.00 | 7,010.00 | 7,010.00 | 7,010.00 | 219,876 |
| 2024-09-19 | 7,220.00 | 7,270.00 | 7,050.00 | 7,140.00 | 7,140.00 | 154,484 |
| 2024-09-13 | 7,480.00 | 8,070.00 | 7,170.00 | 7,170.00 | 7,170.00 | 1,371,377 |
| 2024-09-12 | 7,050.00 | 7,280.00 | 7,050.00 | 7,070.00 | 7,070.00 | 292,418 |
| 2024-09-11 | 7,620.00 | 7,760.00 | 6,980.00 | 6,980.00 | 6,980.00 | 524,367 |
| 2024-09-10 | 7,730.00 | 8,530.00 | 7,610.00 | 7,620.00 | 7,620.00 | 1,509,743 |
| 2024-09-09 | 7,900.00 | 8,020.00 | 7,770.00 | 7,800.00 | 7,800.00 | 458,618 |
| 2024-09-06 | 9,110.00 | 9,120.00 | 8,210.00 | 8,220.00 | 8,220.00 | 788,778 |
| 2024-09-05 | 9,600.00 | 11,090.00 | 8,650.00 | 8,900.00 | 8,900.00 | 7,958,655 |
| 2024-09-04 | 10,370.00 | 10,840.00 | 9,360.00 | 9,500.00 | 9,500.00 | 3,383,224 |
| 2024-09-03 | 10,520.00 | 11,960.00 | 10,130.00 | 10,840.00 | 10,840.00 | 19,236,670 |
| 2024-09-02 | 8,160.00 | 10,060.00 | 8,090.00 | 9,570.00 | 9,570.00 | 3,941,728 |
| 2024-08-30 | 8,130.00 | 8,160.00 | 7,970.00 | 8,020.00 | 8,020.00 | 244,793 |
| 2024-08-29 | 8,640.00 | 8,650.00 | 8,000.00 | 8,030.00 | 8,030.00 | 428,012 |
| 2024-08-28 | 8,900.00 | 9,150.00 | 8,450.00 | 8,470.00 | 8,470.00 | 593,095 |
| 2024-08-27 | 8,620.00 | 9,660.00 | 8,590.00 | 9,000.00 | 9,000.00 | 2,253,097 |
| 2024-08-26 | 8,880.00 | 8,890.00 | 8,590.00 | 8,610.00 | 8,610.00 | 377,758 |
| 2024-08-23 | 9,150.00 | 9,270.00 | 8,750.00 | 8,760.00 | 8,760.00 | 575,039 |
| 2024-08-22 | 9,430.00 | 9,640.00 | 9,030.00 | 9,120.00 | 9,120.00 | 993,508 |
| 2024-08-21 | 9,660.00 | 10,190.00 | 9,360.00 | 9,430.00 | 9,430.00 | 1,516,020 |
| 2024-08-20 | 10,030.00 | 10,690.00 | 9,660.00 | 9,700.00 | 9,700.00 | 1,615,793 |
| 2024-08-19 | 11,200.00 | 11,260.00 | 10,050.00 | 10,070.00 | 10,070.00 | 1,914,374 |
| 2024-08-16 | 12,210.00 | 12,430.00 | 11,330.00 | 11,510.00 | 11,510.00 | 2,426,408 |
| 2024-08-14 | 13,340.00 | 13,750.00 | 12,270.00 | 12,340.00 | 12,340.00 | 6,854,153 |
| 2024-08-13 | 15,010.00 | 15,180.00 | 12,250.00 | 12,800.00 | 12,800.00 | 10,468,300 |
| 2024-08-12 | 15,990.00 | 19,800.00 | 14,320.00 | 15,750.00 | 15,750.00 | 38,800,121 |
← NewerPage 9 of 9 · 533 trading days
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.