Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 6,470.00
+60.00 (0.93%)
Oct 31, 2025, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6,460.00 | 6,550.00 | 6,390.00 | 6,450.00 | - | -0.31% | 52,843 |
| Oct 30, 2025 | 6,740.00 | 6,740.00 | 6,410.00 | 6,470.00 | 6,470.00 | -3.86% | 231,268 |
| Oct 29, 2025 | 6,740.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.15% | 119,376 |
| 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% | 146,444 |
| Oct 24, 2025 | 6,830.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.29% | 140,315 |
| Oct 23, 2025 | 6,740.00 | 7,010.00 | 6,600.00 | 6,800.00 | 6,800.00 | 0.44% | 178,041 |
| Oct 22, 2025 | 6,830.00 | 6,850.00 | 6,640.00 | 6,770.00 | 6,770.00 | 0.15% | 116,478 |
| Oct 21, 2025 | 6,930.00 | 7,120.00 | 6,690.00 | 6,760.00 | 6,760.00 | -1.17% | 260,977 |
| Oct 20, 2025 | 6,720.00 | 6,950.00 | 6,610.00 | 6,840.00 | 6,840.00 | 1.79% | 147,087 |
| Oct 17, 2025 | 6,950.00 | 7,000.00 | 6,660.00 | 6,720.00 | 6,720.00 | -3.31% | 321,214 |
| Oct 16, 2025 | 7,230.00 | 7,330.00 | 6,920.00 | 6,950.00 | 6,950.00 | -3.87% | 299,740 |
| Oct 15, 2025 | 7,440.00 | 7,570.00 | 7,120.00 | 7,230.00 | 7,230.00 | 1.54% | 375,502 |
| Oct 14, 2025 | 7,360.00 | 7,610.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.33% | 637,248 |
| Oct 13, 2025 | 7,250.00 | 7,450.00 | 7,200.00 | 7,290.00 | 7,290.00 | -2.54% | 279,418 |
| Oct 10, 2025 | 7,500.00 | 7,730.00 | 7,250.00 | 7,480.00 | 7,480.00 | 0.13% | 496,307 |
| Oct 2, 2025 | 7,580.00 | 7,790.00 | 7,430.00 | 7,470.00 | 7,470.00 | -0.66% | 585,041 |
| Oct 1, 2025 | 7,700.00 | 7,830.00 | 7,480.00 | 7,520.00 | 7,520.00 | -2.59% | 657,377 |
| Sep 30, 2025 | 8,410.00 | 8,430.00 | 7,610.00 | 7,720.00 | 7,720.00 | -8.20% | 1,337,476 |
| Sep 29, 2025 | 8,920.00 | 8,920.00 | 8,150.00 | 8,410.00 | 8,410.00 | -4.00% | 1,941,266 |
| Sep 26, 2025 | 8,590.00 | 9,800.00 | 8,490.00 | 8,760.00 | 8,760.00 | 4.04% | 14,962,089 |
| Sep 25, 2025 | 6,530.00 | 8,420.00 | 6,350.00 | 8,420.00 | 8,420.00 | 29.94% | 10,574,510 |
| Sep 24, 2025 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.92% | 409,122 |
| Sep 23, 2025 | 7,110.00 | 7,110.00 | 6,540.00 | 6,540.00 | 6,540.00 | -7.23% | 661,473 |
| Sep 22, 2025 | 7,360.00 | 7,450.00 | 7,010.00 | 7,050.00 | 7,050.00 | -5.75% | 864,860 |
| Sep 19, 2025 | 6,470.00 | 8,380.00 | 6,450.00 | 7,480.00 | 7,480.00 | 15.97% | 8,437,285 |
| Sep 18, 2025 | 6,390.00 | 6,480.00 | 6,330.00 | 6,450.00 | 6,450.00 | 1.10% | 86,819 |
| Sep 17, 2025 | 6,630.00 | 6,630.00 | 6,360.00 | 6,380.00 | 6,380.00 | -2.89% | 109,034 |
| Sep 16, 2025 | 6,720.00 | 6,770.00 | 6,550.00 | 6,570.00 | 6,570.00 | -2.38% | 102,287 |
| Sep 15, 2025 | 6,650.00 | 6,750.00 | 6,500.00 | 6,730.00 | 6,730.00 | 1.97% | 135,381 |
| Sep 12, 2025 | 6,800.00 | 6,960.00 | 6,600.00 | 6,600.00 | 6,600.00 | -1.20% | 217,701 |
| Sep 11, 2025 | 6,860.00 | 6,860.00 | 6,660.00 | 6,680.00 | 6,680.00 | -2.48% | 131,754 |
| Sep 10, 2025 | 6,950.00 | 6,950.00 | 6,690.00 | 6,850.00 | 6,850.00 | -0.15% | 137,773 |
| Sep 9, 2025 | 6,520.00 | 7,000.00 | 6,500.00 | 6,860.00 | 6,860.00 | 5.54% | 313,629 |
| Sep 8, 2025 | 6,610.00 | 6,750.00 | 6,480.00 | 6,500.00 | 6,500.00 | -1.66% | 81,233 |
| Sep 5, 2025 | 6,760.00 | 6,760.00 | 6,550.00 | 6,610.00 | 6,610.00 | -1.64% | 81,996 |
| Sep 4, 2025 | 6,870.00 | 6,900.00 | 6,650.00 | 6,720.00 | 6,720.00 | -1.61% | 136,608 |
| Sep 3, 2025 | 6,830.00 | 6,920.00 | 6,570.00 | 6,830.00 | 6,830.00 | - | 140,539 |
| Sep 2, 2025 | 6,890.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 0.59% | 254,747 |
| Sep 1, 2025 | 6,580.00 | 7,080.00 | 6,310.00 | 6,790.00 | 6,790.00 | 6.09% | 475,257 |
| Aug 29, 2025 | 6,380.00 | 6,470.00 | 6,300.00 | 6,400.00 | 6,400.00 | 1.43% | 69,582 |
| Aug 28, 2025 | 6,340.00 | 6,490.00 | 6,310.00 | 6,310.00 | 6,310.00 | -1.41% | 75,691 |
| Aug 27, 2025 | 6,570.00 | 6,660.00 | 6,330.00 | 6,400.00 | 6,400.00 | -2.29% | 142,792 |
| Aug 26, 2025 | 6,770.00 | 6,880.00 | 6,510.00 | 6,550.00 | 6,550.00 | -4.52% | 142,149 |
| Aug 25, 2025 | 6,900.00 | 7,180.00 | 6,810.00 | 6,860.00 | 6,860.00 | 0.29% | 207,735 |
| Aug 22, 2025 | 7,070.00 | 7,200.00 | 6,780.00 | 6,840.00 | 6,840.00 | -3.66% | 200,174 |
| Aug 21, 2025 | 7,250.00 | 7,360.00 | 7,060.00 | 7,100.00 | 7,100.00 | -1.93% | 257,845 |
| Aug 20, 2025 | 6,900.00 | 7,340.00 | 6,550.00 | 7,240.00 | 7,240.00 | 2.40% | 383,456 |
| Aug 19, 2025 | 6,720.00 | 7,470.00 | 6,680.00 | 7,070.00 | 7,070.00 | 3.97% | 686,135 |
| Aug 18, 2025 | 6,860.00 | 6,960.00 | 6,710.00 | 6,800.00 | 6,800.00 | -1.59% | 79,245 |