Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 5,830.00
-300.00 (-4.89%)
Jan 30, 2026, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,050.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.89% | 168,265 |
| Jan 29, 2026 | 6,050.00 | 6,400.00 | 5,870.00 | 6,130.00 | 6,130.00 | -2.70% | 325,675 |
| Jan 28, 2026 | 6,440.00 | 6,440.00 | 5,800.00 | 6,300.00 | 6,300.00 | -1.72% | 732,475 |
| Jan 27, 2026 | 5,900.00 | 7,670.00 | 5,880.00 | 6,410.00 | 6,410.00 | 8.64% | 5,195,730 |
| Jan 26, 2026 | 5,800.00 | 6,200.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.92% | 982,464 |
| Jan 23, 2026 | 4,880.00 | 6,010.00 | 4,875.00 | 5,570.00 | 5,570.00 | 14.26% | 2,055,537 |
| Jan 22, 2026 | 4,955.00 | 4,955.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.71% | 72,482 |
| Jan 21, 2026 | 5,100.00 | 5,100.00 | 4,845.00 | 4,910.00 | 4,910.00 | -4.10% | 123,040 |
| Jan 20, 2026 | 5,050.00 | 5,350.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.39% | 126,527 |
| Jan 19, 2026 | 5,140.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.75% | 41,425 |
| Jan 16, 2026 | 5,300.00 | 5,450.00 | 5,120.00 | 5,140.00 | 5,140.00 | -3.02% | 87,203 |
| Jan 15, 2026 | 5,330.00 | 5,330.00 | 5,050.00 | 5,300.00 | 5,300.00 | 0.57% | 99,592 |
| Jan 14, 2026 | 5,270.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.75% | 46,197 |
| Jan 13, 2026 | 5,390.00 | 5,420.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.75% | 91,751 |
| Jan 12, 2026 | 5,420.00 | 5,440.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.56% | 47,029 |
| Jan 9, 2026 | 5,400.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.51% | 49,243 |
| Jan 8, 2026 | 5,340.00 | 5,460.00 | 5,260.00 | 5,300.00 | 5,300.00 | -3.28% | 43,686 |
| 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 |