CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 6,534.95 | 7,546.81 | 6,206.09 | 7,049.31 | 7,049.31 | 852,076 |
| 2025-01-31 | 6,391.60 | 7,125.20 | 6,366.30 | 6,593.97 | 6,593.97 | 341,621 |
| 2025-01-24 | 6,922.83 | 7,513.08 | 6,400.03 | 6,484.35 | 6,484.35 | 418,941 |
| 2025-01-03 | 12,479.64 | 13,154.22 | 12,285.70 | 12,757.90 | 6,378.95 | 306,027 |
| 2025-01-02 | 12,732.61 | 12,943.41 | 12,024.30 | 12,648.28 | 6,324.14 | 170,648 |
| 2024-12-30 | 12,311.00 | 12,808.50 | 12,058.03 | 12,783.20 | 6,391.60 | 74,147 |
| 2024-12-27 | 13,078.33 | 13,660.15 | 12,184.51 | 12,378.45 | 6,189.23 | 201,075 |
| 2024-12-26 | 13,322.86 | 13,778.20 | 12,892.82 | 12,901.25 | 6,450.63 | 187,887 |
| 2024-12-24 | 13,499.94 | 13,499.94 | 12,859.09 | 13,230.11 | 6,615.05 | 158,357 |
| 2024-12-23 | 13,997.44 | 14,064.89 | 12,943.41 | 13,508.37 | 6,754.18 | 186,426 |
| 2024-12-20 | 14,081.76 | 14,461.21 | 13,491.50 | 13,693.88 | 6,846.94 | 192,311 |
| 2024-12-19 | 14,849.09 | 14,924.98 | 14,123.92 | 14,123.92 | 7,061.96 | 299,007 |
| 2024-12-18 | 14,874.38 | 15,726.03 | 14,764.76 | 15,447.77 | 7,723.89 | 283,755 |
| 2024-12-17 | 15,262.26 | 15,591.12 | 14,857.52 | 15,144.21 | 7,572.11 | 241,524 |
| 2024-12-16 | 15,717.60 | 16,543.96 | 15,051.46 | 15,059.89 | 7,529.95 | 1,038,361 |
| 2024-12-13 | 13,558.96 | 16,518.66 | 13,407.18 | 15,262.26 | 7,631.13 | 1,567,351 |
| 2024-12-12 | 13,002.44 | 13,913.11 | 12,538.67 | 13,365.02 | 6,682.51 | 226,178 |
| 2024-12-11 | 12,732.61 | 13,306.00 | 12,513.37 | 12,994.00 | 6,497.00 | 205,467 |
| 2024-12-10 | 11,923.12 | 13,660.15 | 11,923.12 | 12,580.83 | 6,290.41 | 513,957 |
| 2024-12-09 | 10,877.52 | 12,294.13 | 10,759.47 | 11,805.07 | 5,902.53 | 301,061 |
| 2024-12-06 | 12,968.71 | 13,474.64 | 11,307.57 | 11,720.74 | 5,860.37 | 313,658 |
| 2024-12-05 | 12,648.28 | 13,002.44 | 12,142.35 | 12,774.77 | 6,387.38 | 175,048 |
| 2024-12-04 | 12,867.52 | 13,238.54 | 12,201.38 | 12,656.72 | 6,328.36 | 262,921 |
| 2024-12-03 | 13,744.47 | 13,778.20 | 13,112.06 | 13,516.80 | 6,758.40 | 351,529 |
| 2024-12-02 | 13,558.96 | 14,284.13 | 13,221.67 | 13,744.47 | 6,872.23 | 825,989 |
| 2024-11-29 | 11,678.58 | 14,663.58 | 11,484.64 | 13,542.10 | 6,771.05 | 3,828,455 |
| 2024-11-28 | 11,889.39 | 12,521.80 | 11,434.05 | 11,678.58 | 5,839.29 | 325,643 |
| 2024-11-27 | 11,687.02 | 12,226.68 | 11,307.57 | 12,133.92 | 6,066.96 | 543,574 |
| 2024-11-26 | 9,789.77 | 12,251.97 | 9,730.75 | 11,805.07 | 5,902.53 | 1,569,967 |
| 2024-11-25 | 9,022.44 | 10,523.37 | 9,022.44 | 9,789.77 | 4,894.89 | 221,290 |
| 2024-11-22 | 8,558.67 | 9,275.41 | 8,474.35 | 9,022.44 | 4,511.22 | 64,657 |
| 2024-11-21 | 8,769.48 | 8,845.37 | 8,508.08 | 8,541.81 | 4,270.90 | 32,905 |
| 2024-11-20 | 8,853.80 | 9,165.79 | 8,533.38 | 8,735.75 | 4,367.87 | 31,318 |
| 2024-11-19 | 8,685.16 | 9,300.71 | 8,634.56 | 8,853.80 | 4,426.90 | 47,167 |
| 2024-11-18 | 8,212.95 | 8,870.66 | 8,212.95 | 8,769.48 | 4,384.74 | 26,354 |
| 2024-11-15 | 8,187.66 | 8,499.65 | 8,035.88 | 8,432.19 | 4,216.09 | 59,797 |
| 2024-11-14 | 8,440.62 | 8,710.45 | 8,305.71 | 8,406.89 | 4,203.45 | 35,227 |
| 2024-11-13 | 8,862.23 | 9,536.81 | 8,474.35 | 8,491.22 | 4,245.61 | 72,128 |
| 2024-11-12 | 9,452.48 | 9,519.94 | 8,938.12 | 8,938.12 | 4,469.06 | 64,512 |
| 2024-11-11 | 9,949.98 | 9,949.98 | 9,452.48 | 9,536.81 | 4,768.40 | 51,742 |
| 2024-11-08 | 9,545.24 | 10,059.60 | 9,545.24 | 9,949.98 | 4,974.99 | 50,447 |
| 2024-11-07 | 9,958.42 | 9,958.42 | 9,460.92 | 9,545.24 | 4,772.62 | 60,086 |
| 2024-11-06 | 9,469.35 | 10,877.52 | 9,292.27 | 9,756.04 | 4,878.02 | 314,139 |
| 2024-11-05 | 9,528.37 | 9,772.91 | 8,895.96 | 9,359.73 | 4,679.87 | 48,768 |
| 2024-11-04 | 9,511.51 | 9,511.51 | 9,132.06 | 9,469.35 | 4,734.67 | 29,580 |
| 2024-11-01 | 9,351.30 | 9,528.37 | 9,106.77 | 9,106.77 | 4,553.38 | 47,214 |
| 2024-10-31 | 9,148.93 | 9,730.75 | 8,769.48 | 9,595.83 | 4,797.92 | 105,861 |
| 2024-10-30 | 8,541.81 | 9,207.95 | 8,541.81 | 9,089.90 | 4,544.95 | 116,833 |
| 2024-10-29 | 8,938.12 | 8,938.12 | 8,238.25 | 8,533.38 | 4,266.69 | 101,177 |
| 2024-10-28 | 8,710.45 | 8,870.66 | 8,524.94 | 8,626.13 | 4,313.07 | 94,637 |
| 2024-10-25 | 9,300.71 | 9,435.62 | 8,600.83 | 8,634.56 | 4,317.28 | 99,248 |
| 2024-10-24 | 9,713.88 | 9,747.61 | 9,300.71 | 9,300.71 | 4,650.35 | 63,099 |
| 2024-10-23 | 9,806.64 | 9,949.98 | 9,671.72 | 9,705.45 | 4,852.73 | 36,285 |
| 2024-10-22 | 10,177.65 | 10,211.38 | 9,781.34 | 9,899.39 | 4,949.70 | 28,730 |
| 2024-10-21 | 9,865.66 | 10,540.24 | 9,781.34 | 10,278.84 | 5,139.42 | 26,076 |
| 2024-10-18 | 10,337.86 | 10,380.03 | 9,907.82 | 10,017.44 | 5,008.72 | 49,743 |
| 2024-10-17 | 10,590.83 | 10,590.83 | 10,278.84 | 10,337.86 | 5,168.93 | 23,038 |
| 2024-10-16 | 10,422.19 | 10,708.88 | 10,245.11 | 10,506.51 | 5,253.25 | 30,789 |
| 2024-10-15 | 10,793.20 | 11,046.17 | 10,447.48 | 10,455.92 | 5,227.96 | 38,984 |
| 2024-10-14 | 10,784.77 | 11,206.38 | 10,422.19 | 10,632.99 | 5,316.50 | 36,890 |
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.