CrowdWorks, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,386.00 | 1,410.00 | 1,358.00 | 1,374.00 | 1,374.00 | 43,280 |
| 2026-10-20 | 1,440.00 | 1,459.00 | 1,326.00 | 1,386.00 | 1,386.00 | 93,423 |
| 2026-10-19 | 1,379.00 | 1,430.00 | 1,350.00 | 1,425.00 | 1,425.00 | 61,653 |
| 2026-10-16 | 1,306.00 | 1,421.00 | 1,266.00 | 1,398.00 | 1,398.00 | 108,101 |
| 2026-10-15 | 1,429.00 | 1,488.00 | 1,279.00 | 1,332.00 | 1,332.00 | 198,165 |
| 2026-10-14 | 1,423.00 | 1,565.00 | 1,350.00 | 1,461.00 | 1,461.00 | 190,144 |
| 2026-10-13 | 1,549.00 | 1,549.00 | 1,395.00 | 1,423.00 | 1,423.00 | 144,579 |
| 2026-10-12 | 1,600.00 | 1,606.00 | 1,505.00 | 1,550.00 | 1,550.00 | 123,380 |
| 2026-10-08 | 1,755.00 | 1,760.00 | 1,549.00 | 1,606.00 | 1,606.00 | 308,867 |
| 2026-10-07 | 1,561.00 | 1,825.00 | 1,561.00 | 1,750.00 | 1,750.00 | 652,011 |
| 2026-10-06 | 1,409.00 | 1,590.00 | 1,400.00 | 1,590.00 | 1,590.00 | 456,487 |
| 2026-10-02 | 1,419.00 | 1,474.00 | 1,381.00 | 1,408.00 | 1,408.00 | 152,069 |
| 2026-10-01 | 1,397.00 | 1,500.00 | 1,397.00 | 1,419.00 | 1,419.00 | 159,382 |
| 2026-09-30 | 1,528.00 | 1,573.00 | 1,457.00 | 1,514.00 | 1,514.00 | 176,483 |
| 2026-09-29 | 1,603.00 | 1,608.00 | 1,381.00 | 1,541.00 | 1,541.00 | 280,656 |
| 2026-09-28 | 1,544.00 | 1,731.00 | 1,505.00 | 1,603.00 | 1,603.00 | 651,496 |
| 2026-09-23 | 1,392.00 | 1,594.00 | 1,311.00 | 1,558.00 | 1,558.00 | 536,785 |
| 2026-09-22 | 1,530.00 | 1,530.00 | 1,330.00 | 1,403.00 | 1,403.00 | 262,847 |
| 2026-09-21 | 1,516.00 | 1,564.00 | 1,421.00 | 1,432.00 | 1,432.00 | 220,864 |
| 2026-09-18 | 1,520.00 | 1,545.00 | 1,401.00 | 1,530.00 | 1,530.00 | 451,105 |
| 2026-09-17 | 1,273.00 | 1,623.00 | 1,273.00 | 1,498.00 | 1,498.00 | 3,162,633 |
| 2026-09-16 | 1,204.00 | 1,495.00 | 1,204.00 | 1,255.00 | 1,255.00 | 1,013,979 |
| 2026-09-15 | 1,187.00 | 1,260.00 | 1,165.00 | 1,204.00 | 1,204.00 | 118,648 |
| 2026-09-14 | 1,161.00 | 1,229.00 | 1,101.00 | 1,187.00 | 1,187.00 | 186,112 |
| 2026-09-11 | 1,270.00 | 1,296.00 | 1,144.00 | 1,161.00 | 1,161.00 | 306,509 |
| 2026-09-10 | 1,299.00 | 1,344.00 | 1,211.00 | 1,271.00 | 1,271.00 | 173,722 |
| 2026-09-09 | 1,317.00 | 1,333.00 | 1,288.00 | 1,299.00 | 1,299.00 | 124,853 |
| 2026-09-08 | 1,425.00 | 1,452.00 | 1,313.00 | 1,317.00 | 1,317.00 | 297,875 |
| 2026-09-07 | 1,329.00 | 1,424.00 | 1,323.00 | 1,424.00 | 1,424.00 | 170,662 |
| 2026-09-04 | 1,345.00 | 1,345.00 | 1,238.00 | 1,323.00 | 1,323.00 | 74,964 |
| 2026-09-03 | 1,332.00 | 1,349.00 | 1,257.00 | 1,300.00 | 1,300.00 | 79,059 |
| 2026-09-02 | 1,320.00 | 1,350.00 | 1,242.00 | 1,332.00 | 1,332.00 | 158,922 |
| 2026-09-01 | 1,305.00 | 1,540.00 | 1,250.00 | 1,320.00 | 1,320.00 | 1,323,940 |
| 2026-08-31 | 1,450.00 | 1,492.00 | 1,143.00 | 1,219.00 | 1,219.00 | 1,154,936 |
| 2026-08-28 | 1,570.00 | 1,620.00 | 1,480.00 | 1,500.00 | 1,500.00 | 197,599 |
| 2026-08-27 | 1,486.00 | 1,537.00 | 1,483.00 | 1,520.00 | 1,520.00 | 55,781 |
| 2026-08-26 | 1,529.00 | 1,546.00 | 1,430.00 | 1,483.00 | 1,483.00 | 162,563 |
| 2026-08-25 | 1,515.00 | 1,532.00 | 1,429.00 | 1,529.00 | 1,529.00 | 158,347 |
| 2026-08-24 | 1,565.00 | 1,565.00 | 1,465.00 | 1,514.00 | 1,514.00 | 155,823 |
| 2026-08-21 | 1,679.00 | 1,727.00 | 1,560.00 | 1,572.00 | 1,572.00 | 153,481 |
| 2026-08-20 | 1,802.00 | 1,843.00 | 1,660.00 | 1,677.00 | 1,677.00 | 213,837 |
| 2026-08-19 | 1,767.00 | 1,812.00 | 1,682.00 | 1,781.00 | 1,781.00 | 85,622 |
| 2026-08-18 | 1,830.00 | 1,895.00 | 1,750.00 | 1,820.00 | 1,820.00 | 179,772 |
| 2026-08-14 | 1,876.00 | 1,900.00 | 1,797.00 | 1,833.00 | 1,833.00 | 179,068 |
| 2026-08-13 | 1,918.00 | 1,919.00 | 1,811.00 | 1,845.00 | 1,845.00 | 305,631 |
| 2026-08-12 | 1,995.00 | 1,995.00 | 1,895.00 | 1,918.00 | 1,918.00 | 152,285 |
| 2026-08-11 | 2,020.00 | 2,020.00 | 1,865.00 | 1,941.00 | 1,941.00 | 292,610 |
| 2026-08-10 | 2,000.00 | 2,080.00 | 1,960.00 | 2,040.00 | 2,040.00 | 278,713 |
| 2026-08-07 | 2,110.00 | 2,135.00 | 1,999.00 | 2,000.00 | 2,000.00 | 546,148 |
| 2026-08-06 | 1,963.00 | 2,400.00 | 1,903.00 | 2,170.00 | 2,170.00 | 2,240,341 |
| 2026-08-05 | 2,160.00 | 2,290.00 | 1,951.00 | 1,982.00 | 1,982.00 | 1,921,576 |
| 2026-08-04 | 1,700.00 | 2,115.00 | 1,700.00 | 2,115.00 | 2,115.00 | 2,257,841 |
| 2026-08-03 | 1,642.00 | 1,692.00 | 1,579.00 | 1,629.00 | 1,629.00 | 76,116 |
| 2026-07-31 | 1,600.00 | 1,650.00 | 1,556.00 | 1,642.00 | 1,642.00 | 54,991 |
| 2026-07-30 | 1,619.00 | 1,683.00 | 1,530.00 | 1,556.00 | 1,556.00 | 47,786 |
| 2026-07-29 | 1,601.00 | 1,720.00 | 1,536.00 | 1,619.00 | 1,619.00 | 123,085 |
| 2026-07-28 | 1,679.00 | 1,709.00 | 1,551.00 | 1,601.00 | 1,601.00 | 93,482 |
| 2026-07-27 | 1,740.00 | 2,110.00 | 1,662.00 | 1,679.00 | 1,679.00 | 376,750 |
| 2026-07-24 | 1,750.00 | 1,750.00 | 1,640.00 | 1,641.00 | 1,641.00 | 54,789 |
| 2026-07-23 | 1,616.00 | 1,953.00 | 1,616.00 | 1,750.00 | 1,750.00 | 260,542 |
Page 1 of 13 · 746 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.