Bankware Global Co., Ltd. 199480
KRX · South Korea · Technology Services
KRW 4,010.00+10.00 (+0.25%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,010.00 | +0.25% | KRW 4,080.00 | KRW 4,080.00 | KRW 3,880.00 | 5.95K |
| 2026-10-01 | KRW 4,000.00 | 0.00% | KRW 3,970.00 | KRW 4,020.00 | KRW 3,930.00 | 7.00K |
| 2026-09-30 | KRW 4,000.00 | -1.96% | KRW 4,025.00 | KRW 4,160.00 | KRW 3,745.00 | 13.34K |
| 2026-09-29 | KRW 4,080.00 | -0.24% | KRW 3,985.00 | KRW 4,205.00 | KRW 3,965.00 | 19.30K |
| 2026-09-28 | KRW 4,090.00 | +2.12% | KRW 4,020.00 | KRW 4,100.00 | KRW 3,990.00 | 19.43K |
| 2026-09-23 | KRW 4,005.00 | +0.63% | KRW 4,040.00 | KRW 4,040.00 | KRW 3,910.00 | 5.77K |
| 2026-09-22 | KRW 3,980.00 | -0.25% | KRW 4,015.00 | KRW 4,015.00 | KRW 3,915.00 | 11.53K |
| 2026-09-21 | KRW 3,990.00 | +2.44% | KRW 4,060.00 | KRW 4,060.00 | KRW 3,880.00 | 19.99K |
| 2026-09-18 | KRW 3,895.00 | +0.52% | KRW 3,950.00 | KRW 3,965.00 | KRW 3,870.00 | 7.97K |
| 2026-09-17 | KRW 3,875.00 | -0.77% | KRW 3,905.00 | KRW 4,040.00 | KRW 3,835.00 | 5.70K |
| 2026-09-16 | KRW 3,905.00 | -2.86% | KRW 3,985.00 | KRW 3,985.00 | KRW 3,790.00 | 24.10K |
| 2026-09-15 | KRW 4,020.00 | +1.01% | KRW 3,980.00 | KRW 4,145.00 | KRW 3,705.00 | 46.86K |
| 2026-09-14 | KRW 3,980.00 | +5.99% | KRW 3,760.00 | KRW 4,390.00 | KRW 3,710.00 | 31.99K |
| 2026-09-11 | KRW 3,755.00 | -1.70% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,710.00 | 11.83K |
| 2026-09-10 | KRW 3,820.00 | -0.91% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,760.00 | 10.35K |
| 2026-09-09 | KRW 3,855.00 | -0.26% | KRW 3,865.00 | KRW 3,870.00 | KRW 3,825.00 | 6.86K |
| 2026-09-08 | KRW 3,865.00 | -1.65% | KRW 3,915.00 | KRW 4,005.00 | KRW 3,815.00 | 27.22K |
| 2026-09-07 | KRW 3,930.00 | -0.25% | KRW 3,940.00 | KRW 3,975.00 | KRW 3,850.00 | 15.25K |
| 2026-09-04 | KRW 3,940.00 | +1.55% | KRW 3,960.00 | KRW 4,250.00 | KRW 3,940.00 | 59.12K |
| 2026-09-03 | KRW 3,880.00 | -2.88% | KRW 4,055.00 | KRW 4,055.00 | KRW 3,835.00 | 19.65K |
| 2026-09-02 | KRW 3,995.00 | -3.73% | KRW 4,020.00 | KRW 4,215.00 | KRW 3,985.00 | 42.12K |
| 2026-09-01 | KRW 4,150.00 | +1.72% | KRW 4,090.00 | KRW 4,390.00 | KRW 4,080.00 | 60.10K |
| 2026-08-31 | KRW 4,080.00 | -2.86% | KRW 4,185.00 | KRW 4,185.00 | KRW 4,010.00 | 32.88K |
| 2026-08-28 | KRW 4,200.00 | +9.52% | KRW 3,800.00 | KRW 4,985.00 | KRW 3,800.00 | 928.76K |
| 2026-08-27 | KRW 3,835.00 | -2.91% | KRW 3,950.00 | KRW 3,985.00 | KRW 3,715.00 | 23.23K |
| 2026-08-26 | KRW 3,950.00 | +2.07% | KRW 3,735.00 | KRW 3,960.00 | KRW 3,735.00 | 13.74K |
| 2026-08-25 | KRW 3,870.00 | +2.93% | KRW 3,720.00 | KRW 3,885.00 | KRW 3,635.00 | 24.89K |
| 2026-08-24 | KRW 3,760.00 | +4.74% | KRW 3,515.00 | KRW 3,995.00 | KRW 3,515.00 | 70.77K |
| 2026-08-21 | KRW 3,590.00 | -6.39% | KRW 3,830.00 | KRW 3,830.00 | KRW 3,550.00 | 41.15K |
| 2026-08-20 | KRW 3,835.00 | +0.92% | KRW 3,900.00 | KRW 4,080.00 | KRW 3,700.00 | 97.42K |
| 2026-08-19 | KRW 3,800.00 | -5.24% | KRW 3,975.00 | KRW 3,975.00 | KRW 3,760.00 | 38.25K |
| 2026-08-18 | KRW 4,010.00 | +13.92% | KRW 3,520.00 | KRW 4,575.00 | KRW 3,400.00 | 362.06K |
| 2026-08-14 | KRW 3,520.00 | +6.99% | KRW 3,290.00 | KRW 3,570.00 | KRW 3,255.00 | 62.46K |
| 2026-08-13 | KRW 3,290.00 | +7.69% | KRW 3,030.00 | KRW 3,320.00 | KRW 3,030.00 | 50.17K |
| 2026-08-12 | KRW 3,055.00 | -4.08% | KRW 3,185.00 | KRW 3,190.00 | KRW 3,005.00 | 30.07K |
| 2026-08-11 | KRW 3,185.00 | +12.15% | KRW 2,840.00 | KRW 3,440.00 | KRW 2,840.00 | 148.95K |
| 2026-08-10 | KRW 2,840.00 | +8.19% | KRW 2,625.00 | KRW 2,850.00 | KRW 2,625.00 | 17.97K |
| 2026-08-07 | KRW 2,625.00 | -2.42% | KRW 2,695.00 | KRW 2,715.00 | KRW 2,460.00 | 19.37K |
| 2026-08-06 | KRW 2,690.00 | -0.37% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,610.00 | 15.05K |
| 2026-08-05 | KRW 2,700.00 | +3.85% | KRW 2,575.00 | KRW 2,700.00 | KRW 2,560.00 | 37.05K |
| 2026-08-04 | KRW 2,600.00 | +10.87% | KRW 2,345.00 | KRW 2,630.00 | KRW 2,335.00 | 14.55K |
| 2026-08-03 | KRW 2,345.00 | +1.52% | KRW 2,310.00 | KRW 2,375.00 | KRW 2,285.00 | 9.14K |
| 2026-07-31 | KRW 2,310.00 | +5.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,190.00 | 48.92K |
| 2026-07-30 | KRW 2,200.00 | -1.57% | KRW 2,050.00 | KRW 2,255.00 | KRW 2,050.00 | 39.70K |
| 2026-07-29 | KRW 2,235.00 | -11.31% | KRW 2,430.00 | KRW 2,550.00 | KRW 1,992.00 | 69.42K |
| 2026-07-28 | KRW 2,520.00 | -5.79% | KRW 2,675.00 | KRW 2,675.00 | KRW 2,500.00 | 19.79K |
| 2026-07-27 | KRW 2,675.00 | -0.56% | KRW 2,670.00 | KRW 2,840.00 | KRW 2,620.00 | 19.03K |
| 2026-07-24 | KRW 2,690.00 | -3.06% | KRW 2,750.00 | KRW 2,750.00 | KRW 2,650.00 | 5.91K |
| 2026-07-23 | KRW 2,775.00 | +2.97% | KRW 2,695.00 | KRW 3,210.00 | KRW 2,655.00 | 101.53K |
| 2026-07-22 | KRW 2,695.00 | -0.19% | KRW 2,725.00 | KRW 2,725.00 | KRW 2,660.00 | 6.07K |
| 2026-07-21 | KRW 2,700.00 | +1.12% | KRW 2,670.00 | KRW 2,720.00 | KRW 2,600.00 | 6.35K |
| 2026-07-20 | KRW 2,670.00 | -2.55% | KRW 2,715.00 | KRW 2,765.00 | KRW 2,605.00 | 11.03K |
| 2026-07-16 | KRW 2,740.00 | -0.54% | KRW 2,775.00 | KRW 2,825.00 | KRW 2,730.00 | 2.87K |
| 2026-07-15 | KRW 2,755.00 | -0.72% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,700.00 | 11.32K |
| 2026-07-14 | KRW 2,775.00 | +0.18% | KRW 2,800.00 | KRW 2,820.00 | KRW 2,600.00 | 30.61K |
| 2026-07-13 | KRW 2,770.00 | -0.89% | KRW 2,800.00 | KRW 2,860.00 | KRW 2,680.00 | 16.20K |
| 2026-07-10 | KRW 2,795.00 | +2.38% | KRW 2,850.00 | KRW 2,870.00 | KRW 2,655.00 | 5.94K |
| 2026-07-09 | KRW 2,730.00 | +0.55% | KRW 2,830.00 | KRW 2,835.00 | KRW 2,680.00 | 6.61K |
| 2026-07-08 | KRW 2,715.00 | -4.90% | KRW 2,835.00 | KRW 2,940.00 | KRW 2,700.00 | 18.71K |
| 2026-07-07 | KRW 2,855.00 | -1.72% | KRW 2,995.00 | KRW 3,020.00 | KRW 2,760.00 | 11.83K |
| 2026-07-06 | KRW 2,905.00 | +0.17% | KRW 2,840.00 | KRW 3,005.00 | KRW 2,815.00 | 20.25K |
| 2026-07-03 | KRW 2,900.00 | -1.86% | KRW 2,955.00 | KRW 3,020.00 | KRW 2,730.00 | 20.33K |
| 2026-07-02 | KRW 2,955.00 | -2.15% | KRW 3,020.00 | KRW 3,100.00 | KRW 2,840.00 | 35.83K |
| 2026-07-01 | KRW 3,020.00 | +1.51% | KRW 2,980.00 | KRW 3,100.00 | KRW 2,940.00 | 15.62K |
| 2026-06-30 | KRW 2,975.00 | +4.02% | KRW 2,860.00 | KRW 3,065.00 | KRW 2,860.00 | 28.51K |
| 2026-06-29 | KRW 2,860.00 | +3.62% | KRW 2,740.00 | KRW 2,970.00 | KRW 2,725.00 | 34.73K |
| 2026-06-26 | KRW 2,760.00 | -7.07% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,600.00 | 42.57K |
| 2026-06-25 | KRW 2,970.00 | -3.57% | KRW 3,085.00 | KRW 3,095.00 | KRW 2,950.00 | 15.16K |
| 2026-06-24 | KRW 3,080.00 | -2.07% | KRW 3,200.00 | KRW 3,200.00 | KRW 2,930.00 | 25.17K |
| 2026-06-23 | KRW 3,145.00 | -2.78% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,000.00 | 40.08K |
| 2026-06-22 | KRW 3,235.00 | -4.43% | KRW 3,420.00 | KRW 3,420.00 | KRW 3,150.00 | 30.18K |
| 2026-06-19 | KRW 3,385.00 | -0.73% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,100.00 | 60.02K |
| 2026-06-18 | KRW 3,410.00 | -1.87% | KRW 3,550.00 | KRW 3,590.00 | KRW 3,340.00 | 31.36K |
| 2026-06-17 | KRW 3,475.00 | +1.91% | KRW 3,410.00 | KRW 3,540.00 | KRW 3,340.00 | 33.81K |
| 2026-06-16 | KRW 3,410.00 | 0.00% | KRW 3,520.00 | KRW 3,590.00 | KRW 3,300.00 | 24.51K |
| 2026-06-15 | KRW 3,410.00 | -0.87% | KRW 3,430.00 | KRW 3,530.00 | KRW 3,280.00 | 45.46K |
| 2026-06-12 | KRW 3,440.00 | +2.08% | KRW 3,380.00 | KRW 3,535.00 | KRW 3,340.00 | 33.01K |
| 2026-06-11 | KRW 3,370.00 | -0.74% | KRW 3,395.00 | KRW 3,405.00 | KRW 3,235.00 | 27.51K |
| 2026-06-10 | KRW 3,395.00 | -1.02% | KRW 3,380.00 | KRW 3,480.00 | KRW 3,330.00 | 1 |
| 2026-06-09 | KRW 3,430.00 | +2.54% | KRW 3,350.00 | KRW 3,550.00 | KRW 3,345.00 | 32.83K |
| 2026-06-08 | KRW 3,345.00 | -9.23% | KRW 3,500.00 | KRW 3,680.00 | KRW 3,330.00 | 53.69K |
| 2026-06-05 | KRW 3,685.00 | -1.99% | KRW 3,850.00 | KRW 3,850.00 | KRW 3,470.00 | 49.53K |
| 2026-06-04 | KRW 3,760.00 | -1.44% | KRW 3,785.00 | KRW 3,805.00 | KRW 3,520.00 | 17.14K |
| 2026-06-02 | KRW 3,815.00 | +0.26% | KRW 3,780.00 | KRW 3,930.00 | KRW 3,450.00 | 56.31K |
| 2026-06-01 | KRW 3,805.00 | -4.76% | KRW 3,940.00 | KRW 3,975.00 | KRW 3,745.00 | 41.76K |
| 2026-05-29 | KRW 3,995.00 | -0.99% | KRW 4,000.00 | KRW 4,050.00 | KRW 3,815.00 | 52.84K |
| 2026-05-28 | KRW 4,035.00 | -1.10% | KRW 4,015.00 | KRW 4,080.00 | KRW 3,925.00 | 47.80K |
| 2026-05-27 | KRW 4,080.00 | -4.23% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,005.00 | 48.18K |
| 2026-05-26 | KRW 4,260.00 | -1.39% | KRW 4,320.00 | KRW 4,495.00 | KRW 4,200.00 | 25.98K |
| 2026-05-22 | KRW 4,320.00 | +3.47% | KRW 4,175.00 | KRW 4,365.00 | KRW 4,100.00 | 30.33K |