CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | 23,525.81 | 26,139.79 | 23,019.88 | 25,296.57 | 12,648.28 | 445,412 |
| 2024-04-09 | 24,284.71 | 24,706.32 | 23,820.94 | 23,905.26 | 11,952.63 | 124,520 |
| 2024-04-08 | 24,326.87 | 25,127.93 | 23,778.78 | 24,453.35 | 12,226.68 | 156,695 |
| 2024-04-05 | 24,664.16 | 25,296.57 | 24,031.74 | 24,284.71 | 12,142.35 | 224,414 |
| 2024-04-04 | 25,633.86 | 26,224.11 | 24,706.32 | 25,085.76 | 12,542.88 | 271,298 |
| 2024-04-03 | 26,687.88 | 26,983.01 | 25,591.70 | 25,591.70 | 12,795.85 | 265,172 |
| 2024-04-02 | 29,006.73 | 29,217.54 | 27,278.13 | 27,404.62 | 13,702.31 | 250,995 |
| 2024-04-01 | 29,006.73 | 29,639.15 | 28,669.45 | 29,259.70 | 14,629.85 | 187,270 |
| 2024-03-29 | 29,006.73 | 29,344.02 | 28,247.84 | 28,922.41 | 14,461.21 | 158,749 |
| 2024-03-28 | 28,037.03 | 29,512.66 | 27,320.30 | 28,500.80 | 14,250.40 | 326,122 |
| 2024-03-27 | 29,386.18 | 29,428.34 | 27,699.74 | 27,952.71 | 13,976.35 | 221,176 |
| 2024-03-26 | 28,332.16 | 29,301.86 | 28,079.19 | 29,006.73 | 14,503.37 | 183,248 |
| 2024-03-25 | 29,259.70 | 29,344.02 | 28,332.16 | 28,332.16 | 14,166.08 | 222,398 |
| 2024-03-22 | 29,681.31 | 30,229.40 | 29,091.05 | 29,259.70 | 14,629.85 | 212,619 |
| 2024-03-21 | 30,651.01 | 30,735.33 | 29,006.73 | 29,259.70 | 14,629.85 | 523,231 |
| 2024-03-20 | 32,548.25 | 32,885.54 | 29,892.11 | 30,398.04 | 15,199.02 | 503,459 |
| 2024-03-19 | 33,855.24 | 33,897.40 | 32,295.29 | 32,463.93 | 16,231.97 | 196,115 |
| 2024-03-18 | 32,506.09 | 33,939.56 | 31,283.42 | 33,475.79 | 16,737.90 | 374,425 |
| 2024-03-15 | 33,054.18 | 33,222.83 | 32,042.32 | 32,506.09 | 16,253.05 | 331,809 |
| 2024-03-14 | 33,939.56 | 34,824.94 | 33,307.15 | 33,391.47 | 16,695.74 | 386,616 |
| 2024-03-13 | 33,813.08 | 34,361.17 | 32,927.70 | 33,054.18 | 16,527.09 | 363,028 |
| 2024-03-12 | 32,885.54 | 34,192.53 | 32,126.64 | 33,222.83 | 16,611.41 | 524,063 |
| 2024-03-11 | 33,475.79 | 34,234.69 | 32,843.38 | 32,969.86 | 16,484.93 | 546,494 |
| 2024-03-08 | 36,975.15 | 37,059.47 | 35,035.75 | 35,162.23 | 17,581.12 | 537,308 |
| 2024-03-07 | 37,944.85 | 37,944.85 | 35,878.97 | 36,890.83 | 18,445.42 | 680,943 |
| 2024-03-06 | 36,174.09 | 37,523.24 | 34,993.59 | 37,270.28 | 18,635.14 | 717,709 |
| 2024-03-05 | 35,626.00 | 37,691.89 | 35,499.52 | 36,637.86 | 18,318.93 | 1,262,094 |
| 2024-03-04 | 35,668.16 | 35,794.65 | 34,150.37 | 34,909.27 | 17,454.63 | 544,701 |
| 2024-02-29 | 32,716.90 | 35,415.20 | 31,705.03 | 35,246.55 | 17,623.28 | 841,086 |
| 2024-02-28 | 34,066.05 | 34,276.85 | 32,843.38 | 33,054.18 | 16,527.09 | 393,592 |
| 2024-02-27 | 34,909.27 | 35,246.55 | 33,180.67 | 33,517.95 | 16,758.98 | 559,160 |
| 2024-02-26 | 35,836.81 | 36,890.83 | 34,614.14 | 35,246.55 | 17,623.28 | 658,192 |
| 2024-02-23 | 38,324.30 | 38,535.11 | 35,836.81 | 36,174.09 | 18,087.05 | 891,975 |
| 2024-02-22 | 36,932.99 | 38,492.95 | 35,794.65 | 38,113.50 | 19,056.75 | 1,732,610 |
| 2024-02-21 | 36,511.38 | 37,354.60 | 34,023.89 | 35,077.91 | 17,538.95 | 1,552,010 |
| 2024-02-20 | 41,191.25 | 44,521.96 | 35,921.13 | 36,342.74 | 18,171.37 | 5,100,488 |
| 2024-02-19 | 34,993.59 | 39,294.00 | 34,023.89 | 39,125.36 | 19,562.68 | 4,179,524 |
| 2024-02-16 | 32,463.93 | 32,801.22 | 31,199.10 | 32,632.57 | 16,316.29 | 437,547 |
| 2024-02-15 | 33,560.12 | 33,981.73 | 31,873.68 | 31,873.68 | 15,936.84 | 613,720 |
| 2024-02-14 | 30,187.24 | 33,054.18 | 30,102.92 | 32,885.54 | 16,442.77 | 785,053 |
| 2024-02-13 | 29,470.50 | 30,903.98 | 29,091.05 | 30,861.81 | 15,430.91 | 556,845 |
| 2024-02-08 | 28,585.12 | 29,892.11 | 28,458.64 | 29,091.05 | 14,545.53 | 396,604 |
| 2024-02-07 | 30,608.85 | 30,651.01 | 28,542.96 | 28,795.93 | 14,397.96 | 378,969 |
| 2024-02-06 | 30,102.92 | 30,903.98 | 28,247.84 | 30,060.76 | 15,030.38 | 447,388 |
| 2024-02-05 | 30,271.56 | 31,199.10 | 29,217.54 | 29,512.66 | 14,756.33 | 384,958 |
| 2024-02-02 | 28,669.45 | 31,494.23 | 28,416.48 | 30,271.56 | 15,135.78 | 824,317 |
| 2024-02-01 | 29,133.22 | 29,470.50 | 26,814.36 | 28,079.19 | 14,039.60 | 834,941 |
| 2024-01-31 | 31,409.91 | 32,379.61 | 28,880.25 | 28,922.41 | 14,461.21 | 787,262 |
| 2024-01-30 | 31,620.71 | 33,307.15 | 31,114.78 | 32,463.93 | 16,231.97 | 788,611 |
| 2024-01-29 | 38,197.82 | 40,052.90 | 30,903.98 | 31,367.75 | 15,683.87 | 2,200,121 |
| 2024-01-26 | 35,288.71 | 37,818.37 | 34,529.82 | 36,384.90 | 18,192.45 | 1,957,594 |
| 2024-01-25 | 36,300.58 | 36,427.06 | 33,307.15 | 33,770.92 | 16,885.46 | 1,447,588 |
| 2024-01-24 | 39,842.10 | 40,558.83 | 35,836.81 | 36,637.86 | 18,318.93 | 1,151,269 |
| 2024-01-23 | 43,004.17 | 43,004.17 | 37,565.41 | 39,715.61 | 19,857.81 | 1,433,945 |
| 2024-01-22 | 40,896.12 | 44,521.96 | 39,673.45 | 43,004.17 | 21,502.08 | 1,756,417 |
| 2024-01-19 | 37,776.21 | 43,172.81 | 36,975.15 | 39,336.17 | 19,668.08 | 2,280,788 |
| 2024-01-18 | 37,691.89 | 39,799.94 | 36,089.77 | 36,595.70 | 18,297.85 | 1,177,772 |
| 2024-01-17 | 37,818.37 | 40,263.71 | 35,878.97 | 37,691.89 | 18,845.94 | 1,415,687 |
| 2024-01-16 | 36,932.99 | 38,788.07 | 34,993.59 | 38,239.98 | 19,119.99 | 1,592,592 |
| 2024-01-15 | 34,571.98 | 37,818.37 | 33,433.63 | 36,131.93 | 18,065.97 | 3,232,311 |
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.