CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3,525.00 | 3,745.00 | 3,500.00 | 3,745.00 | 3,745.00 | 150,263 |
| 2026-01-22 | 3,560.00 | 3,670.00 | 3,460.00 | 3,525.00 | 3,525.00 | 124,982 |
| 2026-01-21 | 3,725.00 | 3,725.00 | 3,480.00 | 3,520.00 | 3,520.00 | 122,608 |
| 2026-01-20 | 3,490.00 | 3,800.00 | 3,400.00 | 3,725.00 | 3,725.00 | 173,848 |
| 2026-01-19 | 3,575.00 | 3,580.00 | 3,440.00 | 3,490.00 | 3,490.00 | 118,954 |
| 2026-01-16 | 3,720.00 | 3,740.00 | 3,560.00 | 3,585.00 | 3,585.00 | 127,689 |
| 2026-01-15 | 3,560.00 | 3,735.00 | 3,475.00 | 3,715.00 | 3,715.00 | 200,320 |
| 2026-01-14 | 3,580.00 | 3,940.00 | 3,510.00 | 3,630.00 | 3,630.00 | 652,016 |
| 2026-01-13 | 3,320.00 | 3,620.00 | 3,295.00 | 3,500.00 | 3,500.00 | 143,231 |
| 2026-01-12 | 3,380.00 | 3,420.00 | 3,250.00 | 3,320.00 | 3,320.00 | 131,229 |
| 2026-01-09 | 3,390.00 | 3,450.00 | 3,310.00 | 3,380.00 | 3,380.00 | 49,693 |
| 2026-01-08 | 3,400.00 | 3,410.00 | 3,275.00 | 3,350.00 | 3,350.00 | 61,449 |
| 2026-01-07 | 3,535.00 | 3,535.00 | 3,360.00 | 3,400.00 | 3,400.00 | 103,503 |
| 2026-01-06 | 3,510.00 | 3,565.00 | 3,405.00 | 3,535.00 | 3,535.00 | 69,401 |
| 2026-01-05 | 3,475.00 | 3,550.00 | 3,420.00 | 3,505.00 | 3,505.00 | 99,483 |
| 2026-01-02 | 3,375.00 | 3,510.00 | 3,375.00 | 3,450.00 | 3,450.00 | 60,418 |
| 2025-12-30 | 3,500.00 | 3,500.00 | 3,360.00 | 3,375.00 | 3,375.00 | 67,312 |
| 2025-12-29 | 3,250.00 | 3,515.00 | 3,180.00 | 3,510.00 | 3,510.00 | 166,013 |
| 2025-12-26 | 3,450.00 | 3,490.00 | 3,230.00 | 3,250.00 | 3,250.00 | 282,947 |
| 2025-12-24 | 3,515.00 | 3,590.00 | 3,435.00 | 3,450.00 | 3,450.00 | 144,390 |
| 2025-12-23 | 3,935.00 | 3,935.00 | 3,455.00 | 3,505.00 | 3,505.00 | 270,985 |
| 2025-12-22 | 3,820.00 | 3,910.00 | 3,775.00 | 3,865.00 | 3,865.00 | 108,607 |
| 2025-12-19 | 4,095.00 | 4,130.00 | 3,385.00 | 3,805.00 | 3,805.00 | 732,313 |
| 2025-12-18 | 4,160.00 | 4,395.00 | 4,015.00 | 4,030.00 | 4,030.00 | 194,838 |
| 2025-12-17 | 4,960.00 | 4,960.00 | 4,280.00 | 4,280.00 | 4,280.00 | 425,433 |
| 2025-12-16 | 5,080.00 | 5,080.00 | 4,810.00 | 4,810.00 | 4,810.00 | 203,802 |
| 2025-12-15 | 5,360.00 | 5,360.00 | 4,990.00 | 5,160.00 | 5,160.00 | 334,465 |
| 2025-12-12 | 4,900.00 | 5,580.00 | 4,900.00 | 5,420.00 | 5,420.00 | 861,493 |
| 2025-12-11 | 4,670.00 | 4,750.00 | 4,670.00 | 4,730.00 | 4,730.00 | 68,455 |
| 2025-12-10 | 4,815.00 | 4,850.00 | 4,555.00 | 4,660.00 | 4,660.00 | 148,771 |
| 2025-12-09 | 4,780.00 | 4,820.00 | 4,705.00 | 4,780.00 | 4,780.00 | 41,586 |
| 2025-12-08 | 4,720.00 | 4,810.00 | 4,590.00 | 4,780.00 | 4,780.00 | 70,818 |
| 2025-12-05 | 4,715.00 | 4,740.00 | 4,380.00 | 4,740.00 | 4,740.00 | 49,760 |
| 2025-12-04 | 4,810.00 | 4,830.00 | 4,675.00 | 4,715.00 | 4,715.00 | 56,015 |
| 2025-12-03 | 4,890.00 | 4,895.00 | 4,760.00 | 4,810.00 | 4,810.00 | 57,153 |
| 2025-12-02 | 4,820.00 | 4,900.00 | 4,480.00 | 4,885.00 | 4,885.00 | 41,683 |
| 2025-12-01 | 4,885.00 | 4,985.00 | 4,805.00 | 4,805.00 | 4,805.00 | 51,046 |
| 2025-11-28 | 4,840.00 | 4,975.00 | 4,785.00 | 4,885.00 | 4,885.00 | 44,845 |
| 2025-11-27 | 4,870.00 | 4,975.00 | 4,780.00 | 4,780.00 | 4,780.00 | 51,671 |
| 2025-11-26 | 4,695.00 | 4,890.00 | 4,605.00 | 4,870.00 | 4,870.00 | 47,223 |
| 2025-11-25 | 4,705.00 | 4,815.00 | 4,660.00 | 4,690.00 | 4,690.00 | 28,285 |
| 2025-11-24 | 4,615.00 | 4,790.00 | 4,585.00 | 4,680.00 | 4,680.00 | 41,974 |
| 2025-11-21 | 4,800.00 | 4,800.00 | 4,575.00 | 4,615.00 | 4,615.00 | 63,127 |
| 2025-11-20 | 4,600.00 | 4,925.00 | 4,600.00 | 4,880.00 | 4,880.00 | 68,729 |
| 2025-11-19 | 4,650.00 | 4,695.00 | 4,530.00 | 4,600.00 | 4,600.00 | 71,066 |
| 2025-11-18 | 4,845.00 | 4,845.00 | 4,615.00 | 4,615.00 | 4,615.00 | 91,501 |
| 2025-11-17 | 5,050.00 | 5,050.00 | 4,805.00 | 4,845.00 | 4,845.00 | 87,753 |
| 2025-11-14 | 5,050.00 | 5,190.00 | 4,920.00 | 4,985.00 | 4,985.00 | 124,882 |
| 2025-11-13 | 5,190.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 49,228 |
| 2025-11-12 | 5,010.00 | 5,250.00 | 4,985.00 | 5,190.00 | 5,190.00 | 67,733 |
| 2025-11-11 | 5,170.00 | 5,350.00 | 4,970.00 | 5,050.00 | 5,050.00 | 85,133 |
| 2025-11-10 | 5,090.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | 58,177 |
| 2025-11-07 | 5,120.00 | 5,320.00 | 4,955.00 | 5,080.00 | 5,080.00 | 148,562 |
| 2025-11-06 | 5,330.00 | 5,470.00 | 5,120.00 | 5,340.00 | 5,340.00 | 108,363 |
| 2025-11-05 | 5,460.00 | 5,460.00 | 4,915.00 | 5,320.00 | 5,320.00 | 254,549 |
| 2025-11-04 | 5,690.00 | 5,720.00 | 5,450.00 | 5,470.00 | 5,470.00 | 185,424 |
| 2025-11-03 | 5,620.00 | 5,900.00 | 5,600.00 | 5,690.00 | 5,690.00 | 311,766 |
| 2025-10-31 | 5,250.00 | 5,720.00 | 5,250.00 | 5,560.00 | 5,560.00 | 266,848 |
| 2025-10-30 | 5,560.00 | 5,650.00 | 5,240.00 | 5,310.00 | 5,310.00 | 180,158 |
| 2025-10-29 | 5,200.00 | 5,850.00 | 5,110.00 | 5,530.00 | 5,530.00 | 692,156 |
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.