CrowdWorks, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	33,264.99	35,288.71	31,409.91	32,210.97	16,105.48	1,514,043
2024-01-11	29,217.54	34,487.66	29,217.54	33,770.92	16,885.46	2,176,739
2024-01-10	30,440.21	31,409.91	28,669.45	29,723.47	14,861.73	1,130,198
2024-01-09	27,826.23	30,355.88	26,856.52	29,807.79	14,903.90	1,700,702
2024-01-08	26,898.69	29,344.02	26,434.92	27,994.87	13,997.44	2,218,278
2024-01-05	23,525.81	26,519.24	23,399.33	25,886.82	12,943.41	1,428,284
2024-01-04	22,809.07	23,947.42	22,809.07	23,525.81	11,762.90	289,462
2024-01-03	23,652.29	24,158.22	22,851.23	23,062.04	11,531.02	355,941
2024-01-02	24,579.83	24,621.99	23,315.00	24,158.22	12,079.11	439,158
2023-12-28	26,097.63	26,350.59	24,158.22	24,537.67	12,268.84	622,787
2023-12-27	26,434.92	26,434.92	25,127.93	25,676.02	12,838.01	318,508
2023-12-26	27,320.30	27,320.30	25,928.98	26,181.95	13,090.97	245,355
2023-12-22	27,235.97	27,615.42	26,181.95	27,320.30	13,660.15	365,511
2023-12-21	26,983.01	27,362.46	26,308.43	26,940.85	13,470.42	596,315
2023-12-20	28,669.45	30,946.14	27,488.94	27,741.90	13,870.95	2,286,099
2023-12-19	28,037.03	28,374.32	27,193.81	27,657.58	13,828.79	271,227
2023-12-18	27,235.97	28,121.35	26,561.40	28,037.03	14,018.52	330,424
2023-12-15	27,741.90	28,416.48	26,603.56	27,235.97	13,617.99	311,620
2023-12-14	26,983.01	27,320.30	26,224.11	27,320.30	13,660.15	336,157
2023-12-13	27,910.55	27,910.55	26,392.75	26,477.08	13,238.54	347,988
2023-12-12	29,175.38	29,512.66	27,657.58	27,699.74	13,849.87	626,933
2023-12-11	26,983.01	29,259.70	26,983.01	29,175.38	14,587.69	634,046
2023-12-08	26,856.52	27,741.90	25,718.18	27,320.30	13,660.15	550,811
2023-12-07	27,531.10	27,531.10	25,296.57	26,055.47	13,027.73	503,378
2023-12-06	27,994.87	28,079.19	26,603.56	27,826.23	13,913.11	594,154
2023-12-05	29,344.02	29,976.43	27,699.74	28,079.19	14,039.60	793,806
2023-12-04	27,531.10	30,271.56	27,067.33	29,934.27	14,967.14	1,643,784
2023-12-01	29,301.86	29,639.15	27,235.97	27,615.42	13,807.71	1,546,728
2023-11-30	28,795.93	29,807.79	27,826.23	29,807.79	14,903.90	1,937,520
2023-11-29	22,640.43	29,133.22	22,471.79	28,416.48	14,208.24	5,556,621
2023-11-28	21,881.53	23,188.52	21,670.73	22,429.62	11,214.81	330,460
2023-11-27	23,357.17	23,357.17	21,628.57	21,881.53	10,940.77	398,048
2023-11-24	24,495.51	24,621.99	23,062.04	23,399.33	11,699.66	313,062
2023-11-23	23,315.00	24,790.64	22,935.56	24,031.74	12,015.87	456,766
2023-11-22	23,820.94	23,947.42	22,809.07	23,315.00	11,657.50	275,741
2023-11-21	24,917.12	25,127.93	22,893.40	24,073.90	12,036.95	456,225
2023-11-20	23,863.10	25,001.44	23,483.65	23,989.58	11,994.79	374,581
2023-11-17	23,778.78	24,158.22	22,851.23	23,399.33	11,699.66	213,887
2023-11-16	24,200.38	24,495.51	23,019.88	23,736.61	11,868.31	474,102
2023-11-15	21,291.28	23,525.81	20,701.03	23,525.81	11,762.90	568,505
2023-11-14	20,490.22	20,827.51	18,972.43	20,616.70	10,308.35	419,049
2023-11-13	20,996.15	21,839.37	19,731.32	19,984.29	9,992.14	249,698
2023-11-10	20,785.35	21,206.96	19,562.68	20,448.06	10,224.03	303,864
2023-11-09	22,176.66	22,935.56	20,911.83	21,206.96	10,603.48	457,456
2023-11-08	24,495.51	24,790.64	21,333.44	21,670.73	10,835.36	637,872
2023-11-07	27,404.62	27,446.78	24,031.74	24,200.38	12,100.19	625,778
2023-11-06	25,465.21	26,898.69	23,567.97	26,772.20	13,386.10	720,230
2023-11-03	26,139.79	26,224.11	24,664.16	25,549.54	12,774.77	591,279
2023-11-02	24,326.87	26,350.59	23,441.49	25,549.54	12,774.77	1,112,359
2023-11-01	20,658.87	23,694.45	20,279.42	23,694.45	11,847.23	903,737
2023-10-31	22,092.34	22,092.34	18,930.27	20,152.93	10,076.47	1,366,862
2023-10-30	19,562.68	21,839.37	19,141.07	21,417.76	10,708.88	371,360
2023-10-27	21,291.28	21,839.37	19,436.20	19,562.68	9,781.34	317,120
2023-10-26	21,333.44	22,260.98	20,574.54	21,249.12	10,624.56	302,123
2023-10-25	22,429.62	23,188.52	20,953.99	22,176.66	11,088.33	542,324
2023-10-24	21,164.80	22,682.59	19,098.91	22,345.30	11,172.65	648,612
2023-10-23	19,014.59	20,827.51	19,014.59	20,110.77	10,055.39	378,706
2023-10-20	19,731.32	20,068.61	18,592.98	19,225.39	9,612.70	296,374
2023-10-19	20,996.15	21,038.31	19,562.68	20,152.93	10,076.47	357,490
2023-10-18	22,429.62	22,640.43	20,911.83	21,586.41	10,793.20	374,088

← NewerPage 12 of 13 · 748 trading daysOlder →

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.