CrowdWorks, Inc. 355390
KRX · South Korea · Technology Services
KRW 1,408.00-11.00 (-0.78%)
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 1,408.00 | -0.78% | KRW 1,419.00 | KRW 1,474.00 | KRW 1,381.00 | 152.07K |
| 2026-10-01 | KRW 1,419.00 | -6.27% | KRW 1,397.00 | KRW 1,500.00 | KRW 1,397.00 | 159.38K |
| 2026-09-30 | KRW 1,514.00 | -1.75% | KRW 1,528.00 | KRW 1,573.00 | KRW 1,457.00 | 176.48K |
| 2026-09-29 | KRW 1,541.00 | -3.87% | KRW 1,603.00 | KRW 1,608.00 | KRW 1,381.00 | 280.66K |
| 2026-09-28 | KRW 1,603.00 | +2.89% | KRW 1,544.00 | KRW 1,731.00 | KRW 1,505.00 | 651.50K |
| 2026-09-23 | KRW 1,558.00 | +11.05% | KRW 1,392.00 | KRW 1,594.00 | KRW 1,311.00 | 536.79K |
| 2026-09-22 | KRW 1,403.00 | -2.03% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,330.00 | 262.85K |
| 2026-09-21 | KRW 1,432.00 | -6.41% | KRW 1,516.00 | KRW 1,564.00 | KRW 1,421.00 | 220.86K |
| 2026-09-18 | KRW 1,530.00 | +2.14% | KRW 1,520.00 | KRW 1,545.00 | KRW 1,401.00 | 451.11K |
| 2026-09-17 | KRW 1,498.00 | +19.36% | KRW 1,273.00 | KRW 1,623.00 | KRW 1,273.00 | 3.16M |
| 2026-09-16 | KRW 1,255.00 | +4.24% | KRW 1,204.00 | KRW 1,495.00 | KRW 1,204.00 | 1.01M |
| 2026-09-15 | KRW 1,204.00 | +1.43% | KRW 1,187.00 | KRW 1,260.00 | KRW 1,165.00 | 120.11K |
| 2026-09-14 | KRW 1,187.00 | +2.24% | KRW 1,161.00 | KRW 1,229.00 | KRW 1,101.00 | 186.11K |
| 2026-09-11 | KRW 1,161.00 | -8.65% | KRW 1,270.00 | KRW 1,296.00 | KRW 1,144.00 | 306.51K |
| 2026-09-10 | KRW 1,271.00 | -2.16% | KRW 1,299.00 | KRW 1,344.00 | KRW 1,211.00 | 173.72K |
| 2026-09-09 | KRW 1,299.00 | -1.37% | KRW 1,317.00 | KRW 1,333.00 | KRW 1,288.00 | 124.85K |
| 2026-09-08 | KRW 1,317.00 | -7.51% | KRW 1,425.00 | KRW 1,452.00 | KRW 1,313.00 | 297.88K |
| 2026-09-07 | KRW 1,424.00 | +7.63% | KRW 1,329.00 | KRW 1,424.00 | KRW 1,323.00 | 170.66K |
| 2026-09-04 | KRW 1,323.00 | +1.77% | KRW 1,345.00 | KRW 1,345.00 | KRW 1,238.00 | 74.96K |
| 2026-09-03 | KRW 1,300.00 | -2.40% | KRW 1,332.00 | KRW 1,349.00 | KRW 1,257.00 | 79.06K |
| 2026-09-02 | KRW 1,332.00 | +0.91% | KRW 1,320.00 | KRW 1,350.00 | KRW 1,242.00 | 158.92K |
| 2026-09-01 | KRW 1,320.00 | +8.29% | KRW 1,305.00 | KRW 1,540.00 | KRW 1,250.00 | 1.32M |
| 2026-08-31 | KRW 1,219.00 | -18.73% | KRW 1,450.00 | KRW 1,492.00 | KRW 1,143.00 | 1.15M |
| 2026-08-28 | KRW 1,500.00 | -1.32% | KRW 1,570.00 | KRW 1,620.00 | KRW 1,480.00 | 197.60K |
| 2026-08-27 | KRW 1,520.00 | +2.49% | KRW 1,486.00 | KRW 1,537.00 | KRW 1,483.00 | 55.78K |
| 2026-08-26 | KRW 1,483.00 | -3.01% | KRW 1,529.00 | KRW 1,546.00 | KRW 1,430.00 | 162.56K |
| 2026-08-25 | KRW 1,529.00 | +0.99% | KRW 1,515.00 | KRW 1,532.00 | KRW 1,429.00 | 158.35K |
| 2026-08-24 | KRW 1,514.00 | -3.69% | KRW 1,565.00 | KRW 1,565.00 | KRW 1,465.00 | 155.82K |
| 2026-08-21 | KRW 1,572.00 | -6.26% | KRW 1,679.00 | KRW 1,727.00 | KRW 1,560.00 | 153.48K |
| 2026-08-20 | KRW 1,677.00 | -5.84% | KRW 1,802.00 | KRW 1,843.00 | KRW 1,660.00 | 213.84K |
| 2026-08-19 | KRW 1,781.00 | -2.14% | KRW 1,767.00 | KRW 1,812.00 | KRW 1,682.00 | 85.62K |
| 2026-08-18 | KRW 1,820.00 | -0.71% | KRW 1,830.00 | KRW 1,895.00 | KRW 1,750.00 | 179.77K |
| 2026-08-14 | KRW 1,833.00 | -0.65% | KRW 1,876.00 | KRW 1,900.00 | KRW 1,797.00 | 179.07K |
| 2026-08-13 | KRW 1,845.00 | -3.81% | KRW 1,918.00 | KRW 1,919.00 | KRW 1,811.00 | 305.63K |
| 2026-08-12 | KRW 1,918.00 | -1.18% | KRW 1,995.00 | KRW 1,995.00 | KRW 1,895.00 | 152.29K |
| 2026-08-11 | KRW 1,941.00 | -4.85% | KRW 2,020.00 | KRW 2,020.00 | KRW 1,865.00 | 292.61K |
| 2026-08-10 | KRW 2,040.00 | +2.00% | KRW 2,000.00 | KRW 2,080.00 | KRW 1,960.00 | 278.71K |
| 2026-08-07 | KRW 2,000.00 | -7.83% | KRW 2,110.00 | KRW 2,135.00 | KRW 1,999.00 | 546.15K |
| 2026-08-06 | KRW 2,170.00 | +9.49% | KRW 1,963.00 | KRW 2,400.00 | KRW 1,903.00 | 2.24M |
| 2026-08-05 | KRW 1,982.00 | -6.29% | KRW 2,160.00 | KRW 2,290.00 | KRW 1,951.00 | 1.92M |
| 2026-08-04 | KRW 2,115.00 | +29.83% | KRW 1,700.00 | KRW 2,115.00 | KRW 1,700.00 | 2.26M |
| 2026-08-03 | KRW 1,629.00 | -0.79% | KRW 1,642.00 | KRW 1,692.00 | KRW 1,579.00 | 76.12K |
| 2026-07-31 | KRW 1,642.00 | +5.53% | KRW 1,600.00 | KRW 1,650.00 | KRW 1,556.00 | 54.99K |
| 2026-07-30 | KRW 1,556.00 | -3.89% | KRW 1,619.00 | KRW 1,683.00 | KRW 1,530.00 | 47.79K |
| 2026-07-29 | KRW 1,619.00 | +1.12% | KRW 1,601.00 | KRW 1,720.00 | KRW 1,536.00 | 123.09K |
| 2026-07-28 | KRW 1,601.00 | -4.65% | KRW 1,679.00 | KRW 1,709.00 | KRW 1,551.00 | 93.48K |
| 2026-07-27 | KRW 1,679.00 | +2.32% | KRW 1,740.00 | KRW 2,110.00 | KRW 1,662.00 | 376.75K |
| 2026-07-24 | KRW 1,641.00 | -6.23% | KRW 1,750.00 | KRW 1,750.00 | KRW 1,640.00 | 54.79K |
| 2026-07-23 | KRW 1,750.00 | +8.29% | KRW 1,616.00 | KRW 1,953.00 | KRW 1,616.00 | 260.54K |
| 2026-07-22 | KRW 1,616.00 | +8.24% | KRW 1,503.00 | KRW 1,700.00 | KRW 1,503.00 | 140.12K |
| 2026-07-21 | KRW 1,493.00 | 0.00% | KRW 1,493.00 | KRW 1,585.00 | KRW 1,435.00 | 53.50K |
| 2026-07-20 | KRW 1,493.00 | -5.63% | KRW 1,582.00 | KRW 1,684.00 | KRW 1,492.00 | 74.15K |
| 2026-07-16 | KRW 1,582.00 | -3.83% | KRW 1,595.00 | KRW 1,667.00 | KRW 1,552.00 | 50.12K |
| 2026-07-15 | KRW 1,645.00 | +2.05% | KRW 1,660.00 | KRW 1,699.00 | KRW 1,612.00 | 43.11K |
| 2026-07-14 | KRW 1,612.00 | -1.71% | KRW 1,641.00 | KRW 1,700.00 | KRW 1,551.00 | 76.44K |
| 2026-07-13 | KRW 1,640.00 | -6.77% | KRW 1,880.00 | KRW 1,880.00 | KRW 1,640.00 | 65.51K |
| 2026-07-10 | KRW 1,759.00 | +3.47% | KRW 1,700.00 | KRW 1,762.00 | KRW 1,605.00 | 119.61K |
| 2026-07-09 | KRW 1,700.00 | -1.96% | KRW 1,740.00 | KRW 1,913.00 | KRW 1,561.00 | 169.21K |
| 2026-07-08 | KRW 1,734.00 | +2.06% | KRW 1,699.00 | KRW 1,900.00 | KRW 1,638.00 | 236.08K |
| 2026-07-07 | KRW 1,699.00 | -2.24% | KRW 1,800.00 | KRW 1,800.00 | KRW 1,645.00 | 68.05K |
| 2026-07-06 | KRW 1,738.00 | +2.24% | KRW 1,711.00 | KRW 1,849.00 | KRW 1,696.00 | 157.48K |
| 2026-07-03 | KRW 1,700.00 | +1.74% | KRW 1,672.00 | KRW 1,731.00 | KRW 1,551.00 | 92.83K |
| 2026-07-02 | KRW 1,671.00 | -7.63% | KRW 1,850.00 | KRW 1,850.00 | KRW 1,669.00 | 79.62K |
| 2026-07-01 | KRW 1,809.00 | +5.73% | KRW 1,713.00 | KRW 1,827.00 | KRW 1,711.00 | 103.23K |
| 2026-06-30 | KRW 1,711.00 | -3.28% | KRW 1,852.00 | KRW 1,852.00 | KRW 1,684.00 | 108.67K |
| 2026-06-29 | KRW 1,769.00 | -4.38% | KRW 1,800.00 | KRW 1,900.00 | KRW 1,675.00 | 210.34K |
| 2026-06-26 | KRW 1,850.00 | -11.48% | KRW 2,120.00 | KRW 2,205.00 | KRW 1,749.00 | 344.16K |
| 2026-06-25 | KRW 2,090.00 | -8.93% | KRW 2,295.00 | KRW 2,380.00 | KRW 2,005.00 | 329.74K |
| 2026-06-24 | KRW 2,295.00 | -1.92% | KRW 2,340.00 | KRW 2,450.00 | KRW 2,240.00 | 119.52K |
| 2026-06-23 | KRW 2,340.00 | -7.14% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,305.00 | 246.79K |
| 2026-06-22 | KRW 2,520.00 | -6.67% | KRW 2,700.00 | KRW 2,700.00 | KRW 2,480.00 | 133.55K |
| 2026-06-19 | KRW 2,700.00 | -0.37% | KRW 2,710.00 | KRW 2,715.00 | KRW 2,555.00 | 137.99K |
| 2026-06-18 | KRW 2,710.00 | +5.24% | KRW 2,600.00 | KRW 2,950.00 | KRW 2,540.00 | 558.53K |
| 2026-06-17 | KRW 2,575.00 | -4.63% | KRW 2,700.00 | KRW 2,745.00 | KRW 2,555.00 | 156.97K |
| 2026-06-16 | KRW 2,700.00 | -6.25% | KRW 2,875.00 | KRW 2,875.00 | KRW 2,675.00 | 133.20K |
| 2026-06-15 | KRW 2,880.00 | 0.00% | KRW 2,925.00 | KRW 3,020.00 | KRW 2,690.00 | 270.88K |
| 2026-06-12 | KRW 2,880.00 | -7.40% | KRW 3,110.00 | KRW 3,145.00 | KRW 2,835.00 | 385.93K |
| 2026-06-11 | KRW 3,110.00 | +12.48% | KRW 2,710.00 | KRW 3,450.00 | KRW 2,700.00 | 1.72M |
| 2026-06-10 | KRW 2,765.00 | +9.72% | KRW 2,900.00 | KRW 3,275.00 | KRW 2,615.00 | 87.59K |
| 2026-06-09 | KRW 2,520.00 | +1.61% | KRW 2,495.00 | KRW 2,645.00 | KRW 2,415.00 | 215.64K |
| 2026-06-08 | KRW 2,480.00 | -13.44% | KRW 2,510.00 | KRW 2,680.00 | KRW 2,450.00 | 203.02K |
| 2026-06-05 | KRW 2,865.00 | -3.86% | KRW 2,815.00 | KRW 2,940.00 | KRW 2,715.00 | 285.31K |
| 2026-06-04 | KRW 2,980.00 | -2.77% | KRW 3,050.00 | KRW 3,480.00 | KRW 2,725.00 | 1.03M |
| 2026-06-02 | KRW 3,065.00 | -7.26% | KRW 3,515.00 | KRW 3,865.00 | KRW 2,890.00 | 2.24M |
| 2026-06-01 | KRW 3,305.00 | +29.86% | KRW 2,605.00 | KRW 3,305.00 | KRW 2,515.00 | 1.50M |
| 2026-05-29 | KRW 2,545.00 | +3.04% | KRW 2,830.00 | KRW 2,840.00 | KRW 2,485.00 | 248.40K |
| 2026-05-28 | KRW 2,470.00 | -1.20% | KRW 2,510.00 | KRW 2,565.00 | KRW 2,420.00 | 97.55K |
| 2026-05-27 | KRW 2,500.00 | -6.02% | KRW 2,660.00 | KRW 2,730.00 | KRW 2,410.00 | 231.97K |
| 2026-05-26 | KRW 2,660.00 | -2.39% | KRW 2,750.00 | KRW 2,892.00 | KRW 2,640.00 | 94.82K |
| 2026-05-22 | KRW 2,725.00 | +1.49% | KRW 2,800.00 | KRW 2,800.00 | KRW 2,600.00 | 131.62K |