See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← 355390.KQ stock page

CrowdWorks, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-223,495.003,590.003,325.003,590.003,590.00359,924
2026-04-213,575.003,930.003,415.003,510.003,510.001,341,133
2026-04-203,200.003,620.003,160.003,410.003,410.00700,159
2026-04-173,360.003,360.003,095.003,240.003,240.00501,764
2026-04-163,490.003,600.003,305.003,385.003,385.001,358,286
2026-04-153,630.004,050.003,075.003,430.003,430.006,497,955
2026-04-142,620.003,300.002,490.003,300.003,300.00867,290
2026-04-132,380.002,620.002,320.002,540.002,540.00222,946
2026-04-102,365.002,435.002,315.002,380.002,380.0062,086
2026-04-092,485.002,485.002,300.002,365.002,365.0079,947
2026-04-082,350.002,475.002,315.002,440.002,440.00100,621
2026-04-072,380.002,460.002,305.002,325.002,325.0035,231
2026-04-062,500.002,550.002,375.002,375.002,375.00124,722
2026-04-032,450.002,570.002,435.002,500.002,500.0058,946
2026-04-022,700.002,700.002,440.002,445.002,445.0068,330
2026-04-012,490.002,665.002,490.002,650.002,650.0052,754
2026-03-312,515.002,595.002,430.002,480.002,480.0045,797
2026-03-302,585.002,585.002,475.002,535.002,535.0033,221
2026-03-272,600.002,610.002,460.002,585.002,585.0057,955
2026-03-262,765.002,765.002,600.002,600.002,600.0050,496
2026-03-252,650.002,750.002,625.002,670.002,670.0072,042
2026-03-242,665.002,785.002,600.002,660.002,660.0045,284
2026-03-232,775.002,820.002,655.002,655.002,655.0092,763
2026-03-202,710.002,935.002,710.002,775.002,775.00119,571
2026-03-192,640.002,800.002,640.002,710.002,710.0069,111
2026-03-182,735.002,795.002,700.002,790.002,790.0065,241
2026-03-172,710.002,830.002,695.002,735.002,735.0065,902
2026-03-162,710.002,735.002,600.002,710.002,710.0064,444
2026-03-132,510.002,695.002,510.002,690.002,690.00118,465
2026-03-122,545.002,635.002,510.002,580.002,580.0055,384
2026-03-112,520.002,645.002,470.002,545.002,545.00132,927
2026-03-102,495.002,630.002,460.002,520.002,520.0048,081
2026-03-092,645.002,665.002,350.002,475.002,475.0094,593
2026-03-062,540.002,670.002,480.002,645.002,645.0095,955
2026-03-052,425.002,635.002,425.002,615.002,615.00101,429
2026-03-042,725.002,725.002,265.002,365.002,365.00230,821
2026-03-032,945.002,950.002,750.002,750.002,750.00209,978
2026-02-273,060.003,130.002,955.002,995.002,995.00147,826
2026-02-263,125.003,150.003,050.003,060.003,060.00110,404
2026-02-253,260.003,325.003,110.003,115.003,115.00137,327
2026-02-243,320.003,425.003,150.003,255.003,255.00277,462
2026-02-233,200.003,515.003,065.003,320.003,320.00539,992
2026-02-203,135.003,195.003,005.003,035.003,035.00210,042
2026-02-193,230.003,300.003,000.003,135.003,135.00177,176
2026-02-133,385.003,400.003,205.003,230.003,230.00154,374
2026-02-123,410.003,450.003,360.003,410.003,410.0043,959
2026-02-113,430.003,635.003,330.003,410.003,410.00112,231
2026-02-103,355.003,560.003,275.003,425.003,425.00195,685
2026-02-093,390.003,575.003,345.003,355.003,355.00145,166
2026-02-063,520.003,705.003,205.003,450.003,450.00221,724
2026-02-053,450.003,560.003,200.003,500.003,500.00279,801
2026-02-043,450.003,495.003,400.003,450.003,450.0093,281
2026-02-033,505.003,505.003,325.003,450.003,450.00121,375
2026-02-023,385.003,885.003,370.003,395.003,395.00525,184
2026-01-303,660.003,660.003,315.003,385.003,385.00423,827
2026-01-293,740.003,830.003,450.003,660.003,660.00228,209
2026-01-283,810.003,810.003,675.003,740.003,740.00183,708
2026-01-273,800.003,850.003,750.003,830.003,830.00103,958
2026-01-263,745.003,890.003,620.003,800.003,800.00124,683
2026-01-233,525.003,745.003,500.003,745.003,745.00150,263
← NewerPage 3 of 5 · 245 trading daysOlder →

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.