CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,616.00 | 1,953.00 | 1,616.00 | 1,750.00 | 1,750.00 | 260,542 |
| 2026-07-22 | 1,503.00 | 1,700.00 | 1,503.00 | 1,616.00 | 1,616.00 | 140,115 |
| 2026-07-21 | 1,493.00 | 1,585.00 | 1,435.00 | 1,493.00 | 1,493.00 | 53,504 |
| 2026-07-20 | 1,582.00 | 1,684.00 | 1,492.00 | 1,493.00 | 1,493.00 | 74,146 |
| 2026-07-16 | 1,595.00 | 1,667.00 | 1,552.00 | 1,582.00 | 1,582.00 | 50,119 |
| 2026-07-15 | 1,660.00 | 1,699.00 | 1,612.00 | 1,645.00 | 1,645.00 | 43,107 |
| 2026-07-14 | 1,641.00 | 1,700.00 | 1,551.00 | 1,612.00 | 1,612.00 | 76,442 |
| 2026-07-13 | 1,880.00 | 1,880.00 | 1,640.00 | 1,640.00 | 1,640.00 | 65,513 |
| 2026-07-10 | 1,700.00 | 1,762.00 | 1,605.00 | 1,759.00 | 1,759.00 | 119,613 |
| 2026-07-09 | 1,740.00 | 1,913.00 | 1,561.00 | 1,700.00 | 1,700.00 | 169,206 |
| 2026-07-08 | 1,699.00 | 1,900.00 | 1,638.00 | 1,734.00 | 1,734.00 | 236,082 |
| 2026-07-07 | 1,800.00 | 1,800.00 | 1,645.00 | 1,699.00 | 1,699.00 | 68,047 |
| 2026-07-06 | 1,711.00 | 1,849.00 | 1,696.00 | 1,738.00 | 1,738.00 | 157,479 |
| 2026-07-03 | 1,672.00 | 1,731.00 | 1,551.00 | 1,700.00 | 1,700.00 | 92,826 |
| 2026-07-02 | 1,850.00 | 1,850.00 | 1,669.00 | 1,671.00 | 1,671.00 | 79,617 |
| 2026-07-01 | 1,713.00 | 1,827.00 | 1,711.00 | 1,809.00 | 1,809.00 | 103,230 |
| 2026-06-30 | 1,852.00 | 1,852.00 | 1,684.00 | 1,711.00 | 1,711.00 | 108,667 |
| 2026-06-29 | 1,800.00 | 1,900.00 | 1,675.00 | 1,769.00 | 1,769.00 | 210,338 |
| 2026-06-26 | 2,120.00 | 2,205.00 | 1,749.00 | 1,850.00 | 1,850.00 | 344,164 |
| 2026-06-25 | 2,295.00 | 2,380.00 | 2,005.00 | 2,090.00 | 2,090.00 | 329,740 |
| 2026-06-24 | 2,340.00 | 2,450.00 | 2,240.00 | 2,295.00 | 2,295.00 | 119,521 |
| 2026-06-23 | 2,670.00 | 2,670.00 | 2,305.00 | 2,340.00 | 2,340.00 | 246,793 |
| 2026-06-22 | 2,700.00 | 2,700.00 | 2,480.00 | 2,520.00 | 2,520.00 | 133,546 |
| 2026-06-19 | 2,710.00 | 2,715.00 | 2,555.00 | 2,700.00 | 2,700.00 | 137,992 |
| 2026-06-18 | 2,600.00 | 2,950.00 | 2,540.00 | 2,710.00 | 2,710.00 | 558,526 |
| 2026-06-17 | 2,700.00 | 2,745.00 | 2,555.00 | 2,575.00 | 2,575.00 | 156,974 |
| 2026-06-16 | 2,875.00 | 2,875.00 | 2,675.00 | 2,700.00 | 2,700.00 | 133,204 |
| 2026-06-15 | 2,925.00 | 3,020.00 | 2,690.00 | 2,880.00 | 2,880.00 | 270,879 |
| 2026-06-12 | 3,110.00 | 3,145.00 | 2,835.00 | 2,880.00 | 2,880.00 | 385,933 |
| 2026-06-11 | 2,710.00 | 3,450.00 | 2,700.00 | 3,110.00 | 3,110.00 | 1,723,761 |
| 2026-06-10 | 2,900.00 | 3,275.00 | 2,615.00 | 2,765.00 | 2,765.00 | 1,638,143 |
| 2026-06-09 | 2,495.00 | 2,645.00 | 2,415.00 | 2,520.00 | 2,520.00 | 215,644 |
| 2026-06-08 | 2,510.00 | 2,680.00 | 2,450.00 | 2,480.00 | 2,480.00 | 203,023 |
| 2026-06-05 | 2,815.00 | 2,940.00 | 2,715.00 | 2,865.00 | 2,865.00 | 285,309 |
| 2026-06-04 | 3,050.00 | 3,480.00 | 2,725.00 | 2,980.00 | 2,980.00 | 1,031,224 |
| 2026-06-02 | 3,515.00 | 3,865.00 | 2,890.00 | 3,065.00 | 3,065.00 | 2,241,030 |
| 2026-06-01 | 2,605.00 | 3,305.00 | 2,515.00 | 3,305.00 | 3,305.00 | 1,501,525 |
| 2026-05-29 | 2,830.00 | 2,840.00 | 2,485.00 | 2,545.00 | 2,545.00 | 248,400 |
| 2026-05-28 | 2,510.00 | 2,565.00 | 2,420.00 | 2,470.00 | 2,470.00 | 97,553 |
| 2026-05-27 | 2,660.00 | 2,730.00 | 2,410.00 | 2,500.00 | 2,500.00 | 231,972 |
| 2026-05-26 | 2,750.00 | 2,892.00 | 2,640.00 | 2,660.00 | 2,660.00 | 94,819 |
| 2026-05-22 | 2,800.00 | 2,800.00 | 2,600.00 | 2,725.00 | 2,725.00 | 131,621 |
| 2026-05-21 | 2,595.00 | 2,820.00 | 2,595.00 | 2,685.00 | 2,685.00 | 109,196 |
| 2026-05-20 | 2,780.00 | 2,795.00 | 2,550.00 | 2,585.00 | 2,585.00 | 196,420 |
| 2026-05-19 | 2,955.00 | 3,060.00 | 2,800.00 | 2,800.00 | 2,800.00 | 191,539 |
| 2026-05-18 | 3,185.00 | 3,185.00 | 2,750.00 | 2,955.00 | 2,955.00 | 145,829 |
| 2026-05-15 | 3,360.00 | 3,365.00 | 3,115.00 | 3,225.00 | 3,225.00 | 188,269 |
| 2026-05-14 | 3,125.00 | 3,460.00 | 3,125.00 | 3,360.00 | 3,360.00 | 305,462 |
| 2026-05-13 | 3,300.00 | 3,300.00 | 3,125.00 | 3,125.00 | 3,125.00 | 103,475 |
| 2026-05-12 | 3,310.00 | 3,440.00 | 3,020.00 | 3,150.00 | 3,150.00 | 188,969 |
| 2026-05-11 | 3,450.00 | 3,485.00 | 3,260.00 | 3,310.00 | 3,310.00 | 151,306 |
| 2026-05-08 | 3,450.00 | 3,560.00 | 3,320.00 | 3,450.00 | 3,450.00 | 181,494 |
| 2026-05-07 | 3,450.00 | 3,590.00 | 3,315.00 | 3,450.00 | 3,450.00 | 174,804 |
| 2026-05-06 | 3,345.00 | 3,455.00 | 3,205.00 | 3,385.00 | 3,385.00 | 149,117 |
| 2026-05-04 | 3,580.00 | 3,580.00 | 3,225.00 | 3,345.00 | 3,345.00 | 217,922 |
| 2026-04-30 | 3,525.00 | 3,525.00 | 3,400.00 | 3,425.00 | 3,425.00 | 182,320 |
| 2026-04-29 | 3,615.00 | 3,720.00 | 3,480.00 | 3,525.00 | 3,525.00 | 513,731 |
| 2026-04-28 | 3,550.00 | 4,095.00 | 3,460.00 | 3,775.00 | 3,775.00 | 1,846,727 |
| 2026-04-27 | 3,325.00 | 3,480.00 | 3,310.00 | 3,450.00 | 3,450.00 | 205,112 |
| 2026-04-24 | 3,370.00 | 3,370.00 | 3,270.00 | 3,325.00 | 3,325.00 | 144,023 |
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.