Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 6,820.00
+140.00 (2.10%)
Aug 14, 2025, 2:39 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6,590.00 | 7,050.00 | 6,590.00 | 6,910.00 | 6,910.00 | 3.44% | 193,756 |
| Aug 13, 2025 | 7,070.00 | 7,070.00 | 6,660.00 | 6,680.00 | 6,680.00 | -2.34% | 133,595 |
| Aug 12, 2025 | 6,950.00 | 7,140.00 | 6,770.00 | 6,840.00 | 6,840.00 | -0.87% | 129,476 |
| Aug 11, 2025 | 6,910.00 | 7,080.00 | 6,740.00 | 6,900.00 | 6,900.00 | -0.14% | 144,163 |
| Aug 8, 2025 | 6,900.00 | 7,050.00 | 6,870.00 | 6,910.00 | 6,910.00 | -0.86% | 83,627 |
| Aug 7, 2025 | 7,110.00 | 7,230.00 | 6,950.00 | 6,970.00 | 6,970.00 | -0.29% | 184,712 |
| Aug 6, 2025 | 7,150.00 | 7,280.00 | 6,840.00 | 6,990.00 | 6,990.00 | -0.99% | 111,907 |
| Aug 5, 2025 | 7,120.00 | 7,290.00 | 6,960.00 | 7,060.00 | 7,060.00 | -0.28% | 145,923 |
| Aug 4, 2025 | 6,910.00 | 7,290.00 | 6,890.00 | 7,080.00 | 7,080.00 | 1.87% | 211,818 |
| Aug 1, 2025 | 7,510.00 | 7,580.00 | 6,870.00 | 6,950.00 | 6,950.00 | -9.27% | 382,462 |
| Jul 31, 2025 | 7,400.00 | 8,100.00 | 7,370.00 | 7,660.00 | 7,660.00 | 3.51% | 560,238 |
| Jul 30, 2025 | 7,640.00 | 7,920.00 | 7,370.00 | 7,400.00 | 7,400.00 | -4.64% | 241,283 |
| Jul 29, 2025 | 7,840.00 | 8,220.00 | 7,550.00 | 7,760.00 | 7,760.00 | -1.02% | 387,409 |
| Jul 28, 2025 | 8,400.00 | 8,600.00 | 7,840.00 | 7,840.00 | 7,840.00 | -5.88% | 544,911 |
| Jul 25, 2025 | 7,750.00 | 8,920.00 | 7,610.00 | 8,330.00 | 8,330.00 | 8.18% | 3,698,230 |
| Jul 24, 2025 | 7,980.00 | 8,070.00 | 7,520.00 | 7,700.00 | 7,700.00 | -3.51% | 381,162 |
| Jul 23, 2025 | 8,120.00 | 8,200.00 | 7,850.00 | 7,980.00 | 7,980.00 | -4.09% | 382,514 |
| Jul 22, 2025 | 8,300.00 | 8,530.00 | 8,090.00 | 8,320.00 | 8,320.00 | -0.95% | 567,847 |
| Jul 21, 2025 | 8,750.00 | 8,770.00 | 8,270.00 | 8,400.00 | 8,400.00 | -2.78% | 474,551 |
| Jul 18, 2025 | 8,720.00 | 9,300.00 | 8,510.00 | 8,640.00 | 8,640.00 | - | 1,202,597 |
| Jul 17, 2025 | 10,120.00 | 10,120.00 | 8,620.00 | 8,640.00 | 8,640.00 | -10.19% | 1,776,709 |
| Jul 16, 2025 | 9,030.00 | 10,120.00 | 8,890.00 | 9,620.00 | 9,620.00 | 2.78% | 4,460,850 |
| Jul 15, 2025 | 9,500.00 | 10,050.00 | 9,280.00 | 9,360.00 | 9,360.00 | -2.70% | 2,699,189 |
| Jul 14, 2025 | 9,790.00 | 10,470.00 | 9,510.00 | 9,620.00 | 9,620.00 | 0.10% | 5,552,979 |
| Jul 11, 2025 | 9,400.00 | 10,710.00 | 9,200.00 | 9,610.00 | 9,610.00 | 6.54% | 16,540,281 |
| Jul 10, 2025 | 7,020.00 | 9,020.00 | 6,690.00 | 9,020.00 | 9,020.00 | 29.97% | 8,509,853 |
| Jul 9, 2025 | 6,240.00 | 7,370.00 | 6,220.00 | 6,940.00 | 6,940.00 | 10.51% | 2,978,640 |
| Jul 8, 2025 | 6,560.00 | 6,590.00 | 6,210.00 | 6,280.00 | 6,280.00 | -1.57% | 313,410 |
| Jul 7, 2025 | 6,170.00 | 6,990.00 | 6,170.00 | 6,380.00 | 6,380.00 | 3.40% | 1,805,656 |
| Jul 4, 2025 | 5,710.00 | 7,100.00 | 5,710.00 | 6,170.00 | 6,170.00 | 8.25% | 2,987,301 |
| Jul 3, 2025 | 6,200.00 | 6,310.00 | 5,700.00 | 5,700.00 | 5,700.00 | -8.06% | 423,796 |
| Jul 2, 2025 | 6,560.00 | 6,790.00 | 6,080.00 | 6,200.00 | 6,200.00 | -9.75% | 1,064,678 |
| Jul 1, 2025 | 6,100.00 | 7,500.00 | 6,030.00 | 6,870.00 | 6,870.00 | 14.50% | 2,092,101 |
| Jun 30, 2025 | 6,280.00 | 6,300.00 | 5,900.00 | 6,000.00 | 6,000.00 | -4.46% | 262,178 |
| Jun 27, 2025 | 6,650.00 | 6,730.00 | 6,080.00 | 6,280.00 | 6,280.00 | -3.53% | 363,050 |
| Jun 26, 2025 | 7,500.00 | 7,500.00 | 6,130.00 | 6,510.00 | 6,510.00 | -13.20% | 991,443 |
| Jun 25, 2025 | 7,610.00 | 7,610.00 | 7,300.00 | 7,500.00 | 7,500.00 | -4.46% | 230,199 |
| Jun 24, 2025 | 7,850.00 | 7,850.00 | 7,640.00 | 7,850.00 | 7,850.00 | 3.84% | 349,524 |
| Jun 23, 2025 | 7,210.00 | 7,660.00 | 7,170.00 | 7,560.00 | 7,560.00 | 1.20% | 337,441 |
| Jun 20, 2025 | 7,210.00 | 7,740.00 | 6,870.00 | 7,470.00 | 7,470.00 | 3.03% | 1,764,832 |
| Jun 19, 2025 | 7,410.00 | 8,480.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.97% | 7,387,218 |
| Jun 18, 2025 | 7,250.00 | 7,830.00 | 6,570.00 | 7,180.00 | 7,180.00 | 10.46% | 10,451,592 |
| Jun 17, 2025 | 5,100.00 | 6,500.00 | 5,030.00 | 6,500.00 | 6,500.00 | 30.00% | 2,391,105 |
| Jun 16, 2025 | 4,815.00 | 5,050.00 | 4,755.00 | 5,000.00 | 5,000.00 | 4.06% | 181,950 |
| Jun 13, 2025 | 5,040.00 | 5,130.00 | 4,750.00 | 4,805.00 | 4,805.00 | -4.47% | 208,241 |
| Jun 12, 2025 | 5,090.00 | 5,200.00 | 5,000.00 | 5,030.00 | 5,030.00 | -2.90% | 245,435 |
| Jun 11, 2025 | 4,980.00 | 5,400.00 | 4,855.00 | 5,180.00 | 5,180.00 | 4.86% | 1,232,248 |
| Jun 10, 2025 | 5,150.00 | 5,150.00 | 4,840.00 | 4,940.00 | 4,940.00 | -1.59% | 280,225 |
| Jun 9, 2025 | 4,585.00 | 5,190.00 | 4,580.00 | 5,020.00 | 5,020.00 | 11.06% | 1,357,690 |
| Jun 5, 2025 | 4,570.00 | 4,570.00 | 4,465.00 | 4,520.00 | 4,520.00 | -0.44% | 60,773 |