CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 11,265.41 | 11,358.16 | 10,641.42 | 10,801.64 | 5,400.82 | 91,922 |
| 2024-10-10 | 10,793.20 | 11,358.16 | 10,776.34 | 11,113.63 | 5,556.81 | 47,776 |
| 2024-10-08 | 10,692.02 | 11,754.47 | 10,599.26 | 10,953.41 | 5,476.71 | 152,603 |
| 2024-10-07 | 10,607.69 | 10,843.80 | 10,202.95 | 10,692.02 | 5,346.01 | 51,749 |
| 2024-10-04 | 10,430.62 | 10,700.45 | 10,380.03 | 10,455.92 | 5,227.96 | 24,010 |
| 2024-10-02 | 10,624.56 | 10,860.66 | 10,388.46 | 10,388.46 | 5,194.23 | 64,194 |
| 2024-09-30 | 11,324.43 | 11,324.43 | 10,329.43 | 10,953.41 | 5,476.71 | 60,898 |
| 2024-09-27 | 11,324.43 | 11,636.42 | 11,054.60 | 11,231.68 | 5,615.84 | 115,251 |
| 2024-09-26 | 11,442.48 | 11,476.21 | 11,113.63 | 11,467.78 | 5,733.89 | 87,749 |
| 2024-09-25 | 10,801.64 | 11,737.61 | 10,683.58 | 11,425.62 | 5,712.81 | 258,410 |
| 2024-09-24 | 10,068.03 | 11,071.47 | 9,882.53 | 10,700.45 | 5,350.22 | 234,546 |
| 2024-09-23 | 9,865.66 | 10,076.47 | 9,747.61 | 9,781.34 | 4,890.67 | 32,058 |
| 2024-09-20 | 9,924.69 | 10,101.76 | 9,697.02 | 9,705.45 | 4,852.73 | 45,656 |
| 2024-09-19 | 9,730.75 | 9,772.91 | 9,334.43 | 9,697.02 | 4,848.51 | 85,136 |
| 2024-09-13 | 10,531.81 | 10,818.50 | 9,621.13 | 9,680.15 | 4,840.08 | 244,157 |
| 2024-09-12 | 10,371.59 | 10,489.64 | 10,228.25 | 10,337.86 | 5,168.93 | 99,827 |
| 2024-09-11 | 10,961.85 | 11,004.01 | 10,186.09 | 10,202.95 | 5,101.47 | 206,542 |
| 2024-09-10 | 10,675.15 | 11,088.33 | 10,312.57 | 10,835.36 | 5,417.68 | 198,971 |
| 2024-09-09 | 10,540.24 | 10,734.18 | 10,354.73 | 10,624.56 | 5,312.28 | 178,051 |
| 2024-09-06 | 10,751.04 | 11,046.17 | 10,211.38 | 10,751.04 | 5,375.52 | 82,944 |
| 2024-09-05 | 11,282.27 | 11,678.58 | 10,548.67 | 10,751.04 | 5,375.52 | 146,334 |
| 2024-09-04 | 11,383.46 | 11,805.07 | 11,079.90 | 11,155.79 | 5,577.89 | 195,128 |
| 2024-09-03 | 12,918.11 | 13,137.35 | 12,243.54 | 12,243.54 | 6,121.77 | 105,043 |
| 2024-09-02 | 13,989.00 | 13,989.00 | 12,918.11 | 12,918.11 | 6,459.06 | 139,221 |
| 2024-08-30 | 13,069.89 | 14,419.04 | 12,968.71 | 13,685.44 | 6,842.72 | 379,930 |
| 2024-08-29 | 14,334.72 | 14,410.61 | 12,800.06 | 12,901.25 | 6,450.63 | 311,020 |
| 2024-08-28 | 14,005.87 | 15,102.05 | 13,879.38 | 13,913.11 | 6,956.56 | 1,173,211 |
| 2024-08-27 | 13,255.40 | 15,515.23 | 13,171.08 | 13,997.44 | 6,998.72 | 1,809,150 |
| 2024-08-26 | 11,552.10 | 12,580.83 | 11,552.10 | 12,142.35 | 6,071.18 | 63,670 |
| 2024-08-23 | 11,939.98 | 12,125.49 | 11,459.35 | 11,509.94 | 5,754.97 | 63,265 |
| 2024-08-22 | 12,816.93 | 12,816.93 | 11,982.14 | 12,176.08 | 6,088.04 | 40,644 |
| 2024-08-21 | 12,833.79 | 12,833.79 | 12,049.60 | 12,479.64 | 6,239.82 | 43,986 |
| 2024-08-20 | 12,277.27 | 12,875.95 | 12,277.27 | 12,648.28 | 6,324.14 | 62,382 |
| 2024-08-19 | 12,732.61 | 12,934.98 | 12,268.84 | 12,294.13 | 6,147.07 | 73,151 |
| 2024-08-16 | 13,171.08 | 13,179.51 | 12,462.78 | 12,622.99 | 6,311.49 | 80,098 |
| 2024-08-14 | 13,761.33 | 13,938.41 | 12,951.84 | 13,078.33 | 6,539.16 | 71,305 |
| 2024-08-13 | 12,985.57 | 13,491.50 | 12,471.21 | 13,491.50 | 6,745.75 | 103,242 |
| 2024-08-12 | 12,117.06 | 12,901.25 | 12,091.76 | 12,724.17 | 6,362.09 | 73,670 |
| 2024-08-09 | 11,164.22 | 12,639.85 | 11,164.22 | 12,226.68 | 6,113.34 | 173,224 |
| 2024-08-08 | 11,434.05 | 11,805.07 | 11,020.87 | 11,071.47 | 5,535.73 | 77,166 |
| 2024-08-07 | 12,150.79 | 12,260.40 | 11,568.96 | 11,771.34 | 5,885.67 | 99,642 |
| 2024-08-06 | 10,051.17 | 12,934.98 | 10,051.17 | 12,142.35 | 6,071.18 | 602,465 |
| 2024-08-05 | 12,521.80 | 12,538.67 | 9,874.09 | 10,017.44 | 5,008.72 | 248,163 |
| 2024-08-02 | 12,749.47 | 13,069.89 | 12,513.37 | 13,036.17 | 6,518.08 | 51,839 |
| 2024-08-01 | 12,951.84 | 13,339.72 | 12,741.04 | 13,306.00 | 6,653.00 | 45,001 |
| 2024-07-31 | 13,027.73 | 13,145.78 | 12,471.21 | 12,867.52 | 6,433.76 | 65,262 |
| 2024-07-30 | 13,314.43 | 13,457.78 | 12,934.98 | 13,027.73 | 6,513.87 | 40,490 |
| 2024-07-29 | 13,078.33 | 13,407.18 | 13,078.33 | 13,314.43 | 6,657.21 | 32,649 |
| 2024-07-26 | 13,263.83 | 13,407.18 | 13,019.30 | 13,120.49 | 6,560.24 | 51,052 |
| 2024-07-25 | 13,457.78 | 13,516.80 | 13,112.06 | 13,263.83 | 6,631.92 | 94,647 |
| 2024-07-24 | 13,786.63 | 14,166.08 | 13,643.28 | 13,904.68 | 6,952.34 | 48,263 |
| 2024-07-23 | 13,373.45 | 14,166.08 | 13,373.45 | 13,955.27 | 6,977.64 | 81,606 |
| 2024-07-22 | 13,828.79 | 13,946.84 | 13,280.70 | 13,373.45 | 6,686.73 | 74,294 |
| 2024-07-19 | 14,064.89 | 14,182.94 | 13,778.20 | 13,963.71 | 6,981.85 | 43,623 |
| 2024-07-18 | 14,452.77 | 14,570.82 | 13,870.95 | 13,980.57 | 6,990.29 | 77,043 |
| 2024-07-17 | 14,958.70 | 15,102.05 | 14,604.55 | 14,672.01 | 7,336.01 | 45,931 |
| 2024-07-16 | 15,220.10 | 15,422.48 | 14,739.47 | 14,849.09 | 7,424.54 | 68,912 |
| 2024-07-15 | 16,021.16 | 16,021.16 | 15,118.92 | 15,380.31 | 7,690.16 | 80,926 |
| 2024-07-12 | 15,776.63 | 16,139.21 | 15,692.31 | 15,827.22 | 7,913.61 | 57,015 |
| 2024-07-11 | 15,844.08 | 16,063.32 | 15,818.79 | 15,928.41 | 7,964.20 | 61,702 |
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.