CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 9,000.00 | 9,000.00 | 8,520.00 | 8,550.00 | 8,550.00 | 102,974 |
| 2025-07-28 | 8,670.00 | 9,410.00 | 8,360.00 | 8,850.00 | 8,850.00 | 326,960 |
| 2025-07-25 | 8,210.00 | 8,370.00 | 8,120.00 | 8,250.00 | 8,250.00 | 70,690 |
| 2025-07-24 | 8,510.00 | 8,540.00 | 8,260.00 | 8,330.00 | 8,330.00 | 120,395 |
| 2025-07-23 | 9,110.00 | 9,130.00 | 8,410.00 | 8,490.00 | 8,490.00 | 238,328 |
| 2025-07-22 | 8,300.00 | 9,660.00 | 8,280.00 | 9,110.00 | 9,110.00 | 804,356 |
| 2025-07-21 | 8,700.00 | 8,700.00 | 8,260.00 | 8,300.00 | 8,300.00 | 106,431 |
| 2025-07-18 | 8,730.00 | 8,880.00 | 8,670.00 | 8,720.00 | 8,720.00 | 52,740 |
| 2025-07-17 | 8,780.00 | 8,860.00 | 8,600.00 | 8,730.00 | 8,730.00 | 84,081 |
| 2025-07-16 | 9,100.00 | 9,170.00 | 8,810.00 | 8,870.00 | 8,870.00 | 75,720 |
| 2025-07-15 | 8,990.00 | 9,140.00 | 8,650.00 | 9,090.00 | 9,090.00 | 118,060 |
| 2025-07-14 | 9,120.00 | 9,130.00 | 8,720.00 | 8,810.00 | 8,810.00 | 119,480 |
| 2025-07-11 | 9,050.00 | 9,160.00 | 8,920.00 | 9,120.00 | 9,120.00 | 79,979 |
| 2025-07-10 | 9,110.00 | 9,110.00 | 8,880.00 | 9,020.00 | 9,020.00 | 90,053 |
| 2025-07-09 | 8,840.00 | 9,420.00 | 8,650.00 | 9,110.00 | 9,110.00 | 143,412 |
| 2025-07-08 | 8,920.00 | 9,180.00 | 8,560.00 | 8,840.00 | 8,840.00 | 135,812 |
| 2025-07-07 | 9,100.00 | 9,100.00 | 8,610.00 | 8,930.00 | 8,930.00 | 169,663 |
| 2025-07-04 | 9,800.00 | 10,770.00 | 9,100.00 | 9,110.00 | 9,110.00 | 487,194 |
| 2025-07-03 | 8,761.05 | 9,418.76 | 8,651.43 | 9,123.63 | 9,123.63 | 581,494 |
| 2025-07-02 | 8,879.10 | 9,039.31 | 8,474.35 | 8,769.48 | 8,769.48 | 304,981 |
| 2025-07-01 | 8,862.23 | 9,199.52 | 8,803.21 | 8,929.69 | 8,929.69 | 234,329 |
| 2025-06-30 | 9,241.68 | 9,266.98 | 8,845.37 | 8,853.80 | 8,853.80 | 205,631 |
| 2025-06-27 | 8,997.15 | 9,182.65 | 8,794.77 | 9,165.79 | 9,165.79 | 264,845 |
| 2025-06-26 | 9,359.73 | 9,427.19 | 8,752.61 | 8,997.15 | 8,997.15 | 341,512 |
| 2025-06-25 | 9,612.70 | 9,612.70 | 9,115.20 | 9,359.73 | 9,359.73 | 351,561 |
| 2025-06-24 | 9,823.50 | 9,865.66 | 9,309.14 | 9,562.10 | 9,562.10 | 592,253 |
| 2025-06-23 | 9,359.73 | 9,916.26 | 9,098.33 | 9,772.91 | 9,772.91 | 987,481 |
| 2025-06-20 | 10,127.06 | 10,127.06 | 9,477.78 | 9,730.75 | 9,730.75 | 883,819 |
| 2025-06-19 | 10,826.93 | 11,299.13 | 9,705.45 | 10,009.01 | 10,009.01 | 3,905,043 |
| 2025-06-18 | 8,179.22 | 10,540.24 | 7,782.91 | 10,540.24 | 10,540.24 | 5,259,201 |
| 2025-06-17 | 8,356.30 | 8,491.22 | 8,010.58 | 8,111.77 | 8,111.77 | 306,573 |
| 2025-06-16 | 8,255.11 | 9,073.04 | 8,221.39 | 8,347.87 | 8,347.87 | 1,077,246 |
| 2025-06-13 | 7,808.21 | 8,255.11 | 7,378.17 | 8,002.15 | 8,002.15 | 736,523 |
| 2025-06-12 | 8,019.01 | 8,019.01 | 7,707.02 | 7,766.05 | 7,766.05 | 301,325 |
| 2025-06-11 | 8,432.19 | 8,432.19 | 7,959.99 | 8,019.01 | 8,019.01 | 452,989 |
| 2025-06-10 | 8,769.48 | 8,769.48 | 8,271.98 | 8,415.33 | 8,415.33 | 402,709 |
| 2025-06-09 | 8,390.03 | 9,148.93 | 8,381.60 | 8,904.39 | 8,904.39 | 959,352 |
| 2025-06-05 | 8,676.72 | 8,676.72 | 8,238.25 | 8,297.27 | 8,297.27 | 667,523 |
| 2025-06-04 | 9,385.03 | 9,460.92 | 7,732.32 | 8,693.59 | 8,693.59 | 2,078,249 |
| 2025-06-02 | 7,420.33 | 8,752.61 | 7,150.50 | 8,499.65 | 8,499.65 | 2,440,409 |
| 2025-05-30 | 7,403.46 | 7,504.65 | 7,142.06 | 7,260.12 | 7,260.12 | 297,115 |
| 2025-05-29 | 7,251.68 | 7,529.95 | 6,939.69 | 7,378.17 | 7,378.17 | 581,747 |
| 2025-05-28 | 6,619.27 | 7,226.39 | 6,619.27 | 7,099.90 | 7,099.90 | 646,646 |
| 2025-05-27 | 6,905.96 | 6,998.72 | 6,577.11 | 6,678.29 | 6,678.29 | 359,239 |
| 2025-05-26 | 6,686.73 | 6,914.40 | 6,467.49 | 6,593.97 | 6,593.97 | 458,300 |
| 2025-05-23 | 6,973.42 | 7,158.93 | 6,779.48 | 6,863.80 | 6,863.80 | 473,953 |
| 2025-05-22 | 7,572.11 | 7,841.94 | 6,846.94 | 6,872.23 | 6,872.23 | 2,448,058 |
| 2025-05-21 | 9,958.42 | 10,194.52 | 9,148.93 | 9,781.34 | 9,781.34 | 572,722 |
| 2025-05-20 | 9,975.28 | 10,329.43 | 9,772.91 | 10,051.17 | 10,051.17 | 389,427 |
| 2025-05-19 | 11,071.47 | 11,206.38 | 9,747.61 | 9,865.66 | 9,865.66 | 1,040,151 |
| 2025-05-16 | 11,602.69 | 11,602.69 | 10,835.36 | 11,450.91 | 11,450.91 | 811,873 |
| 2025-05-15 | 11,889.39 | 12,622.99 | 11,408.75 | 11,594.26 | 11,594.26 | 1,567,558 |
| 2025-05-14 | 12,749.47 | 13,356.59 | 11,653.29 | 11,805.07 | 11,805.07 | 1,625,059 |
| 2025-05-13 | 13,744.47 | 14,081.76 | 12,732.61 | 13,002.44 | 13,002.44 | 2,696,761 |
| 2025-05-12 | 11,999.01 | 15,076.76 | 11,729.18 | 14,292.56 | 14,292.56 | 12,959,860 |
| 2025-05-09 | 10,194.52 | 13,069.89 | 9,992.14 | 11,737.61 | 11,737.61 | 8,131,299 |
| 2025-05-08 | 10,363.16 | 10,759.47 | 9,671.72 | 10,194.52 | 10,194.52 | 1,581,773 |
| 2025-05-07 | 9,621.13 | 10,481.21 | 9,250.11 | 10,219.81 | 10,219.81 | 1,932,387 |
| 2025-05-02 | 8,415.33 | 9,789.77 | 8,229.82 | 9,629.56 | 9,629.56 | 1,080,817 |
| 2025-04-30 | 9,275.41 | 9,802.42 | 8,828.50 | 9,713.88 | 9,713.88 | 1,259,002 |
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.