Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 3,540.00
-90.00 (-2.48%)
Oct 30, 2026, 3:30 PM KST
Bankware Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3,540.00 | 3,605.00 | 3,400.00 | 3,540.00 | 3,540.00 | -2.48% | 14,886 |
| Oct 29, 2026 | 3,560.00 | 3,635.00 | 3,415.00 | 3,630.00 | 3,630.00 | 1.97% | 8,384 |
| Oct 28, 2026 | 3,555.00 | 3,670.00 | 3,450.00 | 3,560.00 | 3,560.00 | 0.14% | 9,913 |
| Oct 27, 2026 | 3,745.00 | 3,755.00 | 3,450.00 | 3,555.00 | 3,555.00 | -2.47% | 14,098 |
| Oct 26, 2026 | 3,760.00 | 3,760.00 | 3,510.00 | 3,645.00 | 3,645.00 | -2.41% | 9,061 |
| Oct 23, 2026 | 3,820.00 | 3,855.00 | 3,615.00 | 3,735.00 | 3,735.00 | -2.23% | 9,829 |
| Oct 22, 2026 | 3,735.00 | 3,885.00 | 3,700.00 | 3,820.00 | 3,820.00 | -1.80% | 4,383 |
| Oct 21, 2026 | 3,845.00 | 3,890.00 | 3,800.00 | 3,890.00 | 3,890.00 | -0.77% | 3,203 |
| Oct 20, 2026 | 3,860.00 | 3,920.00 | 3,700.00 | 3,920.00 | 3,920.00 | 1.55% | 9,001 |
| Oct 19, 2026 | 3,760.00 | 3,865.00 | 3,730.00 | 3,860.00 | 3,860.00 | 0.78% | 10,507 |
| Oct 16, 2026 | 3,790.00 | 3,845.00 | 3,715.00 | 3,830.00 | 3,830.00 | 1.06% | 5,572 |
| Oct 15, 2026 | 3,850.00 | 3,900.00 | 3,705.00 | 3,790.00 | 3,790.00 | -3.56% | 15,369 |
| Oct 14, 2026 | 4,020.00 | 4,030.00 | 3,925.00 | 3,930.00 | 3,930.00 | 0.13% | 3,683 |
| Oct 13, 2026 | 3,925.00 | 4,070.00 | 3,805.00 | 3,925.00 | 3,925.00 | 0.13% | 17,922 |
| Oct 12, 2026 | 4,065.00 | 4,130.00 | 3,880.00 | 3,920.00 | 3,920.00 | -5.54% | 19,414 |
| Oct 8, 2026 | 4,165.00 | 4,165.00 | 4,030.00 | 4,150.00 | 4,150.00 | -0.36% | 9,886 |
| Oct 7, 2026 | 4,140.00 | 4,290.00 | 4,110.00 | 4,165.00 | 4,165.00 | -0.60% | 35,018 |
| Oct 6, 2026 | 4,130.00 | 4,215.00 | 3,930.00 | 4,190.00 | 4,190.00 | 4.49% | 32,449 |
| Oct 2, 2026 | 4,080.00 | 4,080.00 | 3,880.00 | 4,010.00 | 4,010.00 | 0.25% | 5,599 |
| Oct 1, 2026 | 3,970.00 | 4,020.00 | 3,930.00 | 4,000.00 | 4,000.00 | - | 6,769 |
| Sep 30, 2026 | 4,025.00 | 4,160.00 | 3,745.00 | 4,000.00 | 4,000.00 | -1.96% | 12,823 |
| Sep 29, 2026 | 3,985.00 | 4,205.00 | 3,965.00 | 4,080.00 | 4,080.00 | -0.24% | 18,305 |
| Sep 28, 2026 | 4,020.00 | 4,100.00 | 3,990.00 | 4,090.00 | 4,090.00 | 2.12% | 18,119 |
| Sep 23, 2026 | 4,040.00 | 4,040.00 | 3,910.00 | 4,005.00 | 4,005.00 | 0.63% | 5,676 |
| Sep 22, 2026 | 4,015.00 | 4,015.00 | 3,915.00 | 3,980.00 | 3,980.00 | -0.25% | 10,670 |
| Sep 21, 2026 | 4,060.00 | 4,060.00 | 3,880.00 | 3,990.00 | 3,990.00 | 2.44% | 18,339 |
| Sep 18, 2026 | 3,950.00 | 3,965.00 | 3,870.00 | 3,895.00 | 3,895.00 | 0.52% | 7,747 |
| Sep 17, 2026 | 3,905.00 | 4,040.00 | 3,835.00 | 3,875.00 | 3,875.00 | -0.77% | 4,638 |
| Sep 16, 2026 | 3,985.00 | 3,985.00 | 3,790.00 | 3,905.00 | 3,905.00 | -2.86% | 24,037 |
| Sep 15, 2026 | 3,980.00 | 4,145.00 | 3,705.00 | 4,020.00 | 4,020.00 | 1.01% | 44,096 |
| Sep 14, 2026 | 3,760.00 | 4,390.00 | 3,710.00 | 3,980.00 | 3,980.00 | 5.99% | 30,228 |
| Sep 11, 2026 | 3,815.00 | 3,815.00 | 3,710.00 | 3,755.00 | 3,755.00 | -1.70% | 11,828 |
| Sep 10, 2026 | 3,900.00 | 3,900.00 | 3,760.00 | 3,820.00 | 3,820.00 | -0.91% | 10,142 |
| Sep 9, 2026 | 3,865.00 | 3,870.00 | 3,825.00 | 3,855.00 | 3,855.00 | -0.26% | 6,838 |
| Sep 8, 2026 | 3,915.00 | 4,005.00 | 3,815.00 | 3,865.00 | 3,865.00 | -1.65% | 27,217 |
| Sep 7, 2026 | 3,940.00 | 3,975.00 | 3,850.00 | 3,930.00 | 3,930.00 | -0.25% | 14,976 |
| Sep 4, 2026 | 3,960.00 | 4,250.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.55% | 59,051 |
| Sep 3, 2026 | 4,055.00 | 4,055.00 | 3,835.00 | 3,880.00 | 3,880.00 | -2.88% | 19,651 |
| Sep 2, 2026 | 4,020.00 | 4,215.00 | 3,985.00 | 3,995.00 | 3,995.00 | -3.73% | 42,118 |
| Sep 1, 2026 | 4,090.00 | 4,390.00 | 4,080.00 | 4,150.00 | 4,150.00 | 1.72% | 60,102 |
| Aug 31, 2026 | 4,185.00 | 4,185.00 | 4,010.00 | 4,080.00 | 4,080.00 | -2.86% | 32,880 |
| Aug 28, 2026 | 3,800.00 | 4,985.00 | 3,800.00 | 4,200.00 | 4,200.00 | 9.52% | 927,808 |
| Aug 27, 2026 | 3,950.00 | 3,985.00 | 3,715.00 | 3,835.00 | 3,835.00 | -2.91% | 23,232 |
| Aug 26, 2026 | 3,735.00 | 3,960.00 | 3,735.00 | 3,950.00 | 3,950.00 | 2.07% | 13,520 |
| Aug 25, 2026 | 3,720.00 | 3,885.00 | 3,635.00 | 3,870.00 | 3,870.00 | 2.93% | 24,892 |
| Aug 24, 2026 | 3,515.00 | 3,995.00 | 3,515.00 | 3,760.00 | 3,760.00 | 4.74% | 70,762 |
| Aug 21, 2026 | 3,830.00 | 3,830.00 | 3,550.00 | 3,590.00 | 3,590.00 | -6.39% | 41,153 |
| Aug 20, 2026 | 3,900.00 | 4,080.00 | 3,700.00 | 3,835.00 | 3,835.00 | 0.92% | 97,408 |
| Aug 19, 2026 | 3,975.00 | 3,975.00 | 3,760.00 | 3,800.00 | 3,800.00 | -5.24% | 38,234 |
| Aug 18, 2026 | 3,520.00 | 4,575.00 | 3,400.00 | 4,010.00 | 4,010.00 | 13.92% | 361,857 |