Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 5,480.00
-170.00 (-3.01%)
Jan 7, 2026, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 5,720.00 | 5,720.00 | 5,330.00 | 5,480.00 | 5,480.00 | -3.01% | 96,691 |
| Jan 6, 2026 | 5,540.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.91% | 64,186 |
| Jan 5, 2026 | 5,550.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | -0.36% | 37,866 |
| Jan 2, 2026 | 5,270.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 4.55% | 43,409 |
| Dec 30, 2025 | 5,360.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 26,744 |
| Dec 29, 2025 | 5,390.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.47% | 34,491 |
| Dec 26, 2025 | 5,410.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.59% | 42,984 |
| Dec 24, 2025 | 5,620.00 | 5,620.00 | 5,330.00 | 5,410.00 | 5,410.00 | -2.70% | 56,108 |
| Dec 23, 2025 | 5,710.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.59% | 33,228 |
| Dec 22, 2025 | 5,530.00 | 5,670.00 | 5,480.00 | 5,650.00 | 5,650.00 | 4.05% | 56,994 |
| Dec 19, 2025 | 5,330.00 | 5,520.00 | 5,200.00 | 5,430.00 | 5,430.00 | 1.88% | 68,001 |
| Dec 18, 2025 | 5,310.00 | 5,510.00 | 5,280.00 | 5,330.00 | 5,330.00 | -1.84% | 46,195 |
| Dec 17, 2025 | 5,520.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | -1.63% | 106,829 |
| Dec 16, 2025 | 5,850.00 | 6,080.00 | 5,510.00 | 5,520.00 | 5,520.00 | -6.76% | 192,587 |
| Dec 15, 2025 | 6,060.00 | 6,060.00 | 5,900.00 | 5,920.00 | 5,920.00 | -3.27% | 63,126 |
| Dec 12, 2025 | 6,080.00 | 6,130.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 53,506 |
| Dec 11, 2025 | 6,070.00 | 6,200.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.50% | 99,599 |
| Dec 10, 2025 | 6,020.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.67% | 145,673 |
| Dec 9, 2025 | 5,970.00 | 6,010.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.33% | 42,469 |
| Dec 8, 2025 | 5,990.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 38,771 |
| Dec 5, 2025 | 5,960.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 81,491 |
| Dec 4, 2025 | 6,020.00 | 6,080.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.17% | 47,575 |
| Dec 3, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.33% | 81,105 |
| Dec 2, 2025 | 6,010.00 | 6,090.00 | 5,960.00 | 6,000.00 | 6,000.00 | -1.48% | 90,211 |
| Dec 1, 2025 | 6,100.00 | 6,220.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.33% | 130,988 |
| Nov 28, 2025 | 6,040.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 66,920 |
| Nov 27, 2025 | 6,340.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | -3.03% | 141,955 |
| Nov 26, 2025 | 6,120.00 | 6,400.00 | 6,050.00 | 6,270.00 | 6,270.00 | 3.13% | 101,881 |
| Nov 25, 2025 | 6,370.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.82% | 96,079 |
| Nov 24, 2025 | 6,600.00 | 6,690.00 | 6,110.00 | 6,130.00 | 6,130.00 | -4.07% | 260,551 |
| Nov 21, 2025 | 6,050.00 | 6,470.00 | 6,030.00 | 6,390.00 | 6,390.00 | 1.43% | 140,158 |
| Nov 20, 2025 | 6,300.00 | 6,640.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.61% | 119,473 |
| Nov 19, 2025 | 6,200.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.97% | 93,593 |
| Nov 18, 2025 | 6,460.00 | 6,490.00 | 6,140.00 | 6,200.00 | 6,200.00 | -5.49% | 104,662 |
| Nov 17, 2025 | 6,540.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.31% | 141,847 |
| Nov 14, 2025 | 6,460.00 | 6,630.00 | 6,370.00 | 6,540.00 | 6,540.00 | -0.61% | 174,463 |
| Nov 13, 2025 | 6,580.00 | 6,640.00 | 6,360.00 | 6,580.00 | 6,580.00 | 0.46% | 124,794 |
| Nov 12, 2025 | 6,130.00 | 6,720.00 | 6,120.00 | 6,550.00 | 6,550.00 | 7.38% | 450,842 |
| Nov 11, 2025 | 6,240.00 | 6,490.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.97% | 81,430 |
| Nov 10, 2025 | 5,970.00 | 6,220.00 | 5,940.00 | 6,160.00 | 6,160.00 | 3.70% | 93,145 |
| Nov 7, 2025 | 5,980.00 | 6,100.00 | 5,850.00 | 5,940.00 | 5,940.00 | -2.62% | 108,374 |
| Nov 6, 2025 | 6,300.00 | 6,300.00 | 5,990.00 | 6,100.00 | 6,100.00 | -1.61% | 81,305 |
| Nov 5, 2025 | 6,420.00 | 6,460.00 | 5,970.00 | 6,200.00 | 6,200.00 | -3.28% | 193,818 |
| Nov 4, 2025 | 6,400.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.16% | 146,026 |
| Nov 3, 2025 | 6,450.00 | 6,730.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.08% | 128,170 |
| Oct 31, 2025 | 6,460.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | - | 96,313 |
| Oct 30, 2025 | 6,740.00 | 6,740.00 | 6,410.00 | 6,470.00 | 6,470.00 | -3.86% | 229,846 |
| Oct 29, 2025 | 6,740.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.15% | 117,772 |
| Oct 28, 2025 | 6,900.00 | 6,900.00 | 6,710.00 | 6,740.00 | 6,740.00 | -1.75% | 94,835 |
| Oct 27, 2025 | 6,780.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 1.18% | 143,924 |