CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-10 | 15,979.00 | 16,223.53 | 15,599.55 | 15,835.65 | 7,917.83 | 70,200 |
| 2024-07-09 | 16,198.24 | 16,282.56 | 15,599.55 | 16,021.16 | 8,010.58 | 70,556 |
| 2024-07-08 | 16,029.59 | 16,602.98 | 15,599.55 | 16,240.40 | 8,120.20 | 117,493 |
| 2024-07-05 | 15,186.37 | 16,434.34 | 15,186.37 | 16,021.16 | 8,010.58 | 265,748 |
| 2024-07-04 | 14,680.44 | 15,430.91 | 14,680.44 | 15,177.94 | 7,588.97 | 68,134 |
| 2024-07-03 | 14,756.33 | 15,228.53 | 14,663.58 | 14,798.49 | 7,399.25 | 72,959 |
| 2024-07-02 | 15,363.45 | 15,363.45 | 14,663.58 | 14,739.47 | 7,369.73 | 75,430 |
| 2024-07-01 | 15,430.91 | 15,683.87 | 15,220.10 | 15,363.45 | 7,681.72 | 53,384 |
| 2024-06-28 | 15,371.88 | 16,021.16 | 14,334.72 | 15,599.55 | 7,799.78 | 125,144 |
| 2024-06-27 | 14,967.14 | 15,565.82 | 14,806.93 | 15,177.94 | 7,588.97 | 151,306 |
| 2024-06-26 | 14,882.82 | 15,076.76 | 14,705.74 | 14,975.57 | 7,487.78 | 87,296 |
| 2024-06-25 | 14,402.18 | 14,916.54 | 14,174.51 | 14,722.60 | 7,361.30 | 161,052 |
| 2024-06-24 | 14,587.69 | 14,697.31 | 14,048.03 | 14,486.50 | 7,243.25 | 144,012 |
| 2024-06-21 | 15,295.99 | 15,295.99 | 14,503.37 | 14,587.69 | 7,293.84 | 195,494 |
| 2024-06-20 | 15,498.36 | 15,675.44 | 15,144.21 | 15,295.99 | 7,648.00 | 121,269 |
| 2024-06-19 | 15,616.42 | 16,122.35 | 15,405.61 | 15,498.36 | 7,749.18 | 120,401 |
| 2024-06-18 | 16,198.24 | 16,274.13 | 15,481.50 | 15,506.80 | 7,753.40 | 144,975 |
| 2024-06-17 | 16,990.86 | 17,243.83 | 16,029.59 | 16,198.24 | 8,099.12 | 266,669 |
| 2024-06-14 | 18,382.17 | 18,424.33 | 17,075.18 | 17,243.83 | 8,621.91 | 239,546 |
| 2024-06-13 | 17,918.40 | 19,141.07 | 17,918.40 | 18,466.50 | 9,233.25 | 258,656 |
| 2024-06-12 | 17,749.76 | 18,255.69 | 17,496.79 | 17,834.08 | 8,917.04 | 136,726 |
| 2024-06-11 | 18,044.89 | 18,087.05 | 17,496.79 | 17,496.79 | 8,748.40 | 92,771 |
| 2024-06-10 | 18,087.05 | 18,087.05 | 17,581.12 | 18,044.89 | 9,022.44 | 62,771 |
| 2024-06-07 | 18,340.01 | 18,340.01 | 17,876.24 | 18,002.73 | 9,001.36 | 73,713 |
| 2024-06-05 | 17,749.76 | 18,382.17 | 17,538.95 | 18,044.89 | 9,022.44 | 101,013 |
| 2024-06-04 | 18,002.73 | 18,297.85 | 17,665.44 | 17,749.76 | 8,874.88 | 87,145 |
| 2024-06-03 | 17,496.79 | 18,888.11 | 17,496.79 | 18,087.05 | 9,043.52 | 139,323 |
| 2024-05-31 | 17,370.31 | 17,918.40 | 17,243.83 | 17,370.31 | 8,685.16 | 130,469 |
| 2024-05-30 | 18,044.89 | 18,044.89 | 17,454.63 | 17,454.63 | 8,727.32 | 205,470 |
| 2024-05-29 | 19,225.39 | 19,267.55 | 18,129.21 | 18,340.01 | 9,170.01 | 173,065 |
| 2024-05-28 | 19,478.36 | 19,647.00 | 18,930.27 | 19,183.23 | 9,591.62 | 62,451 |
| 2024-05-27 | 19,309.71 | 19,731.32 | 18,930.27 | 19,394.04 | 9,697.02 | 104,120 |
| 2024-05-24 | 19,899.97 | 19,899.97 | 19,183.23 | 19,478.36 | 9,739.18 | 108,814 |
| 2024-05-23 | 19,436.20 | 20,953.99 | 19,309.71 | 19,942.13 | 9,971.06 | 272,978 |
| 2024-05-22 | 20,152.93 | 20,152.93 | 19,056.75 | 19,478.36 | 9,739.18 | 195,095 |
| 2024-05-21 | 20,574.54 | 20,574.54 | 19,520.52 | 19,689.16 | 9,844.58 | 156,180 |
| 2024-05-20 | 21,586.41 | 21,755.05 | 20,068.61 | 20,279.42 | 10,139.71 | 314,322 |
| 2024-05-17 | 22,345.30 | 22,977.72 | 21,375.60 | 21,797.21 | 10,898.61 | 481,258 |
| 2024-05-16 | 25,001.44 | 25,296.57 | 24,031.74 | 24,242.55 | 12,121.27 | 155,931 |
| 2024-05-14 | 23,778.78 | 25,633.86 | 23,736.61 | 24,495.51 | 12,247.76 | 350,042 |
| 2024-05-13 | 23,315.00 | 23,652.29 | 22,977.72 | 23,610.13 | 11,805.07 | 84,279 |
| 2024-05-10 | 24,495.51 | 24,832.80 | 23,146.36 | 23,146.36 | 11,573.18 | 200,885 |
| 2024-05-09 | 24,579.83 | 25,633.86 | 24,200.38 | 24,832.80 | 12,416.40 | 114,620 |
| 2024-05-08 | 24,579.83 | 24,874.96 | 24,116.06 | 24,832.80 | 12,416.40 | 83,333 |
| 2024-05-07 | 25,296.57 | 25,633.86 | 24,495.51 | 24,495.51 | 12,247.76 | 120,538 |
| 2024-05-03 | 25,633.86 | 25,886.82 | 24,874.96 | 24,917.12 | 12,458.56 | 181,666 |
| 2024-05-02 | 24,242.55 | 25,760.34 | 23,146.36 | 25,549.54 | 12,774.77 | 424,400 |
| 2024-04-30 | 24,073.90 | 24,917.12 | 23,272.84 | 23,989.58 | 11,994.79 | 227,763 |
| 2024-04-29 | 22,008.02 | 23,610.13 | 21,965.85 | 23,357.17 | 11,678.58 | 260,056 |
| 2024-04-26 | 22,345.30 | 22,471.79 | 21,080.47 | 21,502.08 | 10,751.04 | 152,165 |
| 2024-04-25 | 23,230.68 | 23,272.84 | 21,797.21 | 21,839.37 | 10,919.69 | 227,414 |
| 2024-04-24 | 23,019.88 | 23,694.45 | 23,019.88 | 23,399.33 | 11,699.66 | 120,873 |
| 2024-04-23 | 23,062.04 | 23,610.13 | 22,640.43 | 22,682.59 | 11,341.30 | 75,828 |
| 2024-04-22 | 23,736.61 | 24,200.38 | 22,724.75 | 23,019.88 | 11,509.94 | 170,539 |
| 2024-04-19 | 25,380.89 | 25,380.89 | 23,188.52 | 23,736.61 | 11,868.31 | 147,644 |
| 2024-04-18 | 24,326.87 | 25,549.54 | 24,326.87 | 25,380.89 | 12,690.45 | 71,165 |
| 2024-04-17 | 23,863.10 | 24,917.12 | 23,736.61 | 24,537.67 | 12,268.84 | 102,339 |
| 2024-04-16 | 24,495.51 | 25,001.44 | 23,399.33 | 23,567.97 | 11,783.99 | 152,198 |
| 2024-04-15 | 24,959.28 | 25,718.18 | 24,748.48 | 25,296.57 | 12,648.28 | 95,043 |
| 2024-04-12 | 25,085.76 | 25,928.98 | 24,495.51 | 25,718.18 | 12,859.09 | 169,595 |
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.