CrowdWorks, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-17	24,158.22	25,043.60	22,345.30	22,429.62	11,214.81	469,351
2023-10-16	24,369.03	24,453.35	23,104.20	23,736.61	11,868.31	414,163
2023-10-13	26,603.56	26,940.85	24,537.67	24,959.28	12,479.64	392,230
2023-10-12	27,952.71	28,332.16	25,971.14	26,561.40	13,280.70	427,272
2023-10-11	26,856.52	28,374.32	26,772.20	27,994.87	13,997.44	320,844
2023-10-10	27,952.71	29,554.83	25,676.02	26,181.95	13,090.97	539,694
2023-10-06	27,067.33	30,271.56	27,067.33	27,826.23	13,913.11	742,405
2023-10-05	28,585.12	29,934.27	26,603.56	26,983.01	13,491.50	757,744
2023-10-04	33,855.24	34,740.62	26,772.20	27,151.65	13,575.83	960,799
2023-09-27	33,728.76	36,511.38	33,096.35	36,469.22	18,234.61	366,643
2023-09-26	33,475.79	36,258.42	32,506.09	33,602.28	16,801.14	538,532
2023-09-25	36,005.45	36,131.93	32,801.22	33,054.18	16,527.09	443,636
2023-09-22	37,565.41	38,619.43	36,005.45	36,300.58	18,150.29	374,600
2023-09-21	40,010.74	41,022.60	37,607.57	38,450.79	19,225.39	654,992
2023-09-20	46,882.98	47,304.58	40,727.48	41,149.09	20,574.54	795,056
2023-09-19	47,726.19	51,014.75	46,377.04	47,473.23	23,736.61	689,802
2023-09-18	45,112.22	49,159.67	43,510.10	47,894.84	23,947.42	848,641
2023-09-15	49,243.99	49,496.95	46,292.72	46,545.69	23,272.84	622,899
2023-09-14	50,930.43	51,099.07	47,894.84	48,738.06	24,369.03	612,318
2023-09-13	52,026.61	54,218.98	49,412.63	49,665.60	24,832.80	723,352
2023-09-12	60,964.73	61,976.60	50,761.78	52,026.61	26,013.31	1,405,319
2023-09-11	54,977.88	63,157.10	54,134.66	60,543.12	30,271.56	2,593,039
2023-09-08	58,097.79	61,386.34	53,375.76	55,568.13	27,784.07	1,989,431
2023-09-07	66,024.05	68,469.38	59,109.65	61,133.38	30,566.69	2,700,900
2023-09-06	65,771.08	71,589.29	61,470.66	63,494.39	31,747.19	4,525,365
2023-09-05	55,736.77	68,722.35	53,207.12	63,494.39	31,747.19	9,290,979
2023-09-04	55,652.45	59,025.33	49,159.67	55,062.20	27,531.10	9,292,452
2023-09-01	44,859.25	51,605.00	42,160.95	51,605.00	25,802.50	4,311,748

← NewerPage 13 of 13 · 748 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.