Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 7,480.00
+1,030.00 (15.97%)
Sep 19, 2025, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |