CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,540.24 | 10,582.40 | 8,617.70 | 8,811.64 | 8,811.64 | 1,148,531 |
| 2025-04-25 | 10,135.49 | 10,455.92 | 9,958.42 | 10,413.75 | 10,413.75 | 572,992 |
| 2025-04-24 | 9,975.28 | 10,304.14 | 9,680.15 | 10,118.63 | 10,118.63 | 904,378 |
| 2025-04-23 | 10,961.85 | 10,961.85 | 9,722.31 | 10,228.25 | 10,228.25 | 1,023,969 |
| 2025-04-22 | 10,649.86 | 11,282.27 | 10,388.46 | 11,088.33 | 11,088.33 | 1,121,628 |
| 2025-04-21 | 11,501.51 | 11,535.24 | 10,439.05 | 10,573.97 | 10,573.97 | 891,155 |
| 2025-04-18 | 11,509.94 | 12,985.57 | 10,911.25 | 11,240.11 | 11,240.11 | 2,413,747 |
| 2025-04-17 | 11,720.74 | 12,209.81 | 11,332.86 | 11,805.07 | 11,805.07 | 1,069,535 |
| 2025-04-16 | 12,260.40 | 12,260.40 | 11,079.90 | 12,015.87 | 12,015.87 | 1,453,013 |
| 2025-04-15 | 12,454.34 | 12,943.41 | 11,290.70 | 11,627.99 | 11,627.99 | 1,847,171 |
| 2025-04-14 | 12,648.28 | 15,203.24 | 12,100.19 | 13,221.67 | 13,221.67 | 5,120,015 |
| 2025-04-11 | 12,682.01 | 13,761.33 | 11,417.19 | 12,943.41 | 12,943.41 | 4,905,834 |
| 2025-04-10 | 11,627.99 | 12,783.20 | 11,375.02 | 12,690.45 | 12,690.45 | 4,745,688 |
| 2025-04-09 | 10,118.63 | 12,445.91 | 9,115.20 | 11,088.33 | 11,088.33 | 8,657,213 |
| 2025-04-08 | 9,705.45 | 9,705.45 | 9,705.45 | 9,705.45 | 9,705.45 | 524,364 |
| 2025-04-07 | 7,470.92 | 7,470.92 | 7,470.92 | 7,470.92 | 7,470.92 | 352,309 |
| 2025-04-04 | 4,418.47 | 5,750.75 | 4,266.69 | 5,750.75 | 5,750.75 | 814,041 |
| 2025-04-03 | 4,646.14 | 4,789.48 | 4,359.44 | 4,426.90 | 4,426.90 | 143,098 |
| 2025-04-02 | 4,983.42 | 5,076.18 | 4,637.70 | 4,646.14 | 4,646.14 | 101,713 |
| 2025-04-01 | 4,705.16 | 5,286.98 | 4,629.27 | 4,983.42 | 4,983.42 | 329,549 |
| 2025-03-31 | 4,882.24 | 4,890.67 | 4,528.09 | 4,553.38 | 4,553.38 | 179,031 |
| 2025-03-28 | 5,362.87 | 5,362.87 | 5,050.88 | 5,126.77 | 5,126.77 | 427,849 |
| 2025-03-27 | 5,362.87 | 5,556.81 | 5,227.96 | 5,227.96 | 5,227.96 | 54,042 |
| 2025-03-26 | 5,244.82 | 5,447.19 | 5,194.23 | 5,346.01 | 5,346.01 | 79,036 |
| 2025-03-25 | 5,759.19 | 5,759.19 | 5,278.55 | 5,312.28 | 5,312.28 | 125,889 |
| 2025-03-24 | 5,523.08 | 5,868.80 | 5,413.47 | 5,666.43 | 5,666.43 | 163,530 |
| 2025-03-21 | 6,197.66 | 6,720.46 | 5,523.08 | 5,523.08 | 5,523.08 | 2,006,931 |
| 2025-03-20 | 5,658.00 | 5,674.86 | 5,358.66 | 5,396.60 | 5,396.60 | 84,997 |
| 2025-03-19 | 5,598.97 | 5,700.16 | 5,480.92 | 5,590.54 | 5,590.54 | 57,979 |
| 2025-03-18 | 5,767.62 | 5,961.56 | 5,573.68 | 5,590.54 | 5,590.54 | 123,427 |
| 2025-03-17 | 5,944.69 | 5,995.29 | 5,733.89 | 5,742.32 | 5,742.32 | 95,834 |
| 2025-03-14 | 5,995.29 | 6,088.04 | 5,885.67 | 5,919.40 | 5,919.40 | 67,385 |
| 2025-03-13 | 5,860.37 | 6,138.63 | 5,801.35 | 5,936.26 | 5,936.26 | 62,340 |
| 2025-03-12 | 5,759.19 | 5,986.85 | 5,649.57 | 5,885.67 | 5,885.67 | 113,243 |
| 2025-03-11 | 5,860.37 | 5,885.67 | 5,598.97 | 5,784.48 | 5,784.48 | 107,532 |
| 2025-03-10 | 6,450.63 | 6,450.63 | 5,969.99 | 6,088.04 | 6,088.04 | 192,761 |
| 2025-03-07 | 7,099.90 | 7,310.71 | 6,324.14 | 6,357.87 | 6,357.87 | 332,336 |
| 2025-03-06 | 7,336.01 | 7,698.59 | 6,998.72 | 7,099.90 | 7,099.90 | 323,189 |
| 2025-03-05 | 6,914.40 | 7,597.40 | 6,914.40 | 7,361.30 | 7,361.30 | 226,346 |
| 2025-03-04 | 7,234.82 | 7,234.82 | 6,813.21 | 6,889.10 | 6,889.10 | 182,127 |
| 2025-02-28 | 7,580.54 | 7,622.70 | 7,158.93 | 7,234.82 | 7,234.82 | 149,820 |
| 2025-02-27 | 7,766.05 | 8,331.00 | 7,656.43 | 7,740.75 | 7,740.75 | 302,485 |
| 2025-02-26 | 8,010.58 | 8,010.58 | 7,749.18 | 7,757.61 | 7,757.61 | 187,465 |
| 2025-02-25 | 7,209.52 | 8,094.90 | 7,175.79 | 8,069.61 | 8,069.61 | 431,209 |
| 2025-02-24 | 7,234.82 | 7,454.06 | 7,201.09 | 7,336.01 | 7,336.01 | 52,093 |
| 2025-02-21 | 7,428.76 | 7,462.49 | 7,192.66 | 7,437.19 | 7,437.19 | 144,103 |
| 2025-02-20 | 7,428.76 | 7,884.10 | 7,327.57 | 7,428.76 | 7,428.76 | 300,759 |
| 2025-02-19 | 7,631.13 | 7,749.18 | 7,361.30 | 7,420.33 | 7,420.33 | 151,822 |
| 2025-02-18 | 7,504.65 | 7,757.61 | 7,361.30 | 7,614.27 | 7,614.27 | 158,527 |
| 2025-02-17 | 6,939.69 | 7,479.35 | 6,939.69 | 7,470.92 | 7,470.92 | 159,433 |
| 2025-02-14 | 7,521.51 | 7,664.86 | 7,040.88 | 7,158.93 | 7,158.93 | 197,021 |
| 2025-02-13 | 7,875.67 | 8,204.52 | 7,302.28 | 7,513.08 | 7,513.08 | 299,719 |
| 2025-02-12 | 7,673.29 | 8,162.36 | 7,538.38 | 7,934.69 | 7,934.69 | 347,478 |
| 2025-02-11 | 7,951.56 | 8,457.49 | 7,673.29 | 7,673.29 | 7,673.29 | 644,183 |
| 2025-02-10 | 7,428.76 | 8,246.68 | 7,243.25 | 7,715.45 | 7,715.45 | 722,321 |
| 2025-02-07 | 7,327.57 | 7,538.38 | 7,066.18 | 7,538.38 | 7,538.38 | 457,465 |
| 2025-02-06 | 7,133.63 | 7,538.38 | 7,032.45 | 7,125.20 | 7,125.20 | 575,789 |
| 2025-02-05 | 6,897.53 | 7,167.36 | 6,804.78 | 6,931.26 | 6,931.26 | 251,818 |
| 2025-02-04 | 7,015.58 | 7,083.04 | 6,745.75 | 6,796.34 | 6,796.35 | 207,043 |
| 2025-02-03 | 6,534.95 | 7,546.81 | 6,206.09 | 7,049.31 | 7,049.31 | 852,076 |
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.