CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5,140.00 | 5,420.00 | 5,030.00 | 5,190.00 | 5,190.00 | 152,021 |
| 2025-10-27 | 5,090.00 | 5,190.00 | 4,960.00 | 5,110.00 | 5,110.00 | 130,812 |
| 2025-10-24 | 5,180.00 | 5,300.00 | 4,980.00 | 5,110.00 | 5,110.00 | 160,439 |
| 2025-10-23 | 5,180.00 | 5,280.00 | 5,090.00 | 5,140.00 | 5,140.00 | 86,565 |
| 2025-10-22 | 5,250.00 | 5,280.00 | 5,120.00 | 5,200.00 | 5,200.00 | 65,923 |
| 2025-10-21 | 5,310.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | 107,827 |
| 2025-10-20 | 5,150.00 | 5,360.00 | 5,150.00 | 5,310.00 | 5,310.00 | 71,801 |
| 2025-10-17 | 5,410.00 | 5,450.00 | 5,100.00 | 5,180.00 | 5,180.00 | 242,776 |
| 2025-10-16 | 5,510.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | 102,873 |
| 2025-10-15 | 5,470.00 | 5,530.00 | 5,350.00 | 5,500.00 | 5,500.00 | 92,574 |
| 2025-10-14 | 5,650.00 | 5,660.00 | 5,250.00 | 5,330.00 | 5,330.00 | 206,975 |
| 2025-10-13 | 5,670.00 | 5,780.00 | 5,440.00 | 5,580.00 | 5,580.00 | 167,017 |
| 2025-10-10 | 5,950.00 | 5,950.00 | 5,650.00 | 5,680.00 | 5,680.00 | 197,018 |
| 2025-10-02 | 5,730.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | 128,479 |
| 2025-10-01 | 5,720.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,720.00 | 79,134 |
| 2025-09-30 | 6,000.00 | 6,050.00 | 5,660.00 | 5,720.00 | 5,720.00 | 188,107 |
| 2025-09-29 | 5,910.00 | 6,200.00 | 5,860.00 | 5,950.00 | 5,950.00 | 281,191 |
| 2025-09-26 | 5,970.00 | 6,080.00 | 5,730.00 | 5,750.00 | 5,750.00 | 314,095 |
| 2025-09-25 | 5,700.00 | 6,470.00 | 5,620.00 | 6,130.00 | 6,130.00 | 1,417,327 |
| 2025-09-24 | 5,960.00 | 6,000.00 | 5,670.00 | 5,710.00 | 5,710.00 | 128,290 |
| 2025-09-23 | 5,680.00 | 6,120.00 | 5,680.00 | 5,920.00 | 5,920.00 | 398,290 |
| 2025-09-22 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 130,100 |
| 2025-09-19 | 5,740.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | 125,019 |
| 2025-09-18 | 5,730.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | 147,076 |
| 2025-09-17 | 5,820.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,750.00 | 117,661 |
| 2025-09-16 | 5,870.00 | 5,910.00 | 5,680.00 | 5,710.00 | 5,710.00 | 213,936 |
| 2025-09-15 | 6,040.00 | 6,040.00 | 5,820.00 | 5,910.00 | 5,910.00 | 180,664 |
| 2025-09-12 | 5,980.00 | 6,060.00 | 5,880.00 | 5,960.00 | 5,960.00 | 405,518 |
| 2025-09-11 | 6,000.00 | 6,100.00 | 5,890.00 | 5,950.00 | 5,950.00 | 236,919 |
| 2025-09-10 | 5,840.00 | 6,080.00 | 5,840.00 | 5,990.00 | 5,990.00 | 261,348 |
| 2025-09-09 | 5,690.00 | 5,900.00 | 5,600.00 | 5,810.00 | 5,810.00 | 186,205 |
| 2025-09-08 | 5,810.00 | 5,860.00 | 5,570.00 | 5,610.00 | 5,610.00 | 184,838 |
| 2025-09-05 | 5,910.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 96,810 |
| 2025-09-04 | 5,850.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | 108,200 |
| 2025-09-03 | 6,100.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,940.00 | 118,481 |
| 2025-09-02 | 5,810.00 | 6,130.00 | 5,810.00 | 6,020.00 | 6,020.00 | 273,928 |
| 2025-09-01 | 5,840.00 | 5,900.00 | 5,640.00 | 5,840.00 | 5,840.00 | 305,803 |
| 2025-08-29 | 5,770.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | 241,585 |
| 2025-08-28 | 5,400.00 | 5,880.00 | 5,310.00 | 5,750.00 | 5,750.00 | 1,297,581 |
| 2025-08-27 | 6,320.00 | 6,380.00 | 6,200.00 | 6,240.00 | 6,240.00 | 67,213 |
| 2025-08-26 | 6,310.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,320.00 | 55,615 |
| 2025-08-25 | 6,440.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | 55,693 |
| 2025-08-22 | 6,430.00 | 6,560.00 | 6,390.00 | 6,440.00 | 6,440.00 | 45,821 |
| 2025-08-21 | 6,430.00 | 6,570.00 | 6,350.00 | 6,430.00 | 6,430.00 | 63,215 |
| 2025-08-20 | 6,510.00 | 6,510.00 | 6,160.00 | 6,310.00 | 6,310.00 | 99,723 |
| 2025-08-19 | 6,510.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | 64,692 |
| 2025-08-18 | 6,650.00 | 6,840.00 | 6,510.00 | 6,600.00 | 6,600.00 | 52,392 |
| 2025-08-14 | 6,930.00 | 6,930.00 | 6,550.00 | 6,660.00 | 6,660.00 | 78,278 |
| 2025-08-13 | 6,800.00 | 7,020.00 | 6,600.00 | 6,770.00 | 6,770.00 | 142,709 |
| 2025-08-12 | 6,830.00 | 6,830.00 | 6,600.00 | 6,660.00 | 6,660.00 | 85,007 |
| 2025-08-11 | 6,700.00 | 6,780.00 | 6,500.00 | 6,620.00 | 6,620.00 | 109,877 |
| 2025-08-08 | 6,800.00 | 6,900.00 | 6,540.00 | 6,600.00 | 6,600.00 | 216,713 |
| 2025-08-07 | 6,860.00 | 7,040.00 | 6,600.00 | 6,780.00 | 6,780.00 | 229,524 |
| 2025-08-06 | 6,940.00 | 7,310.00 | 6,860.00 | 6,860.00 | 6,860.00 | 343,807 |
| 2025-08-05 | 7,270.00 | 7,570.00 | 6,900.00 | 7,190.00 | 7,190.00 | 449,207 |
| 2025-08-04 | 8,680.00 | 8,800.00 | 7,120.00 | 7,260.00 | 7,260.00 | 756,185 |
| 2025-08-01 | 8,390.00 | 9,890.00 | 8,170.00 | 8,670.00 | 8,670.00 | 1,241,021 |
| 2025-07-31 | 8,950.00 | 8,950.00 | 8,390.00 | 8,390.00 | 8,390.00 | 84,448 |
| 2025-07-30 | 8,790.00 | 8,970.00 | 8,600.00 | 8,840.00 | 8,840.00 | 93,761 |
| 2025-07-29 | 9,000.00 | 9,000.00 | 8,520.00 | 8,550.00 | 8,550.00 | 102,974 |
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.