Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 4,320.00
+145.00 (3.47%)
May 22, 2026, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4,175.00 | 4,365.00 | 4,100.00 | 4,345.00 | - | 4.07% | 27,674 |
| May 21, 2026 | 4,250.00 | 4,280.00 | 4,105.00 | 4,175.00 | 4,175.00 | -0.12% | 35,926 |
| May 20, 2026 | 4,295.00 | 4,370.00 | 4,000.00 | 4,180.00 | 4,180.00 | -2.68% | 31,950 |
| May 19, 2026 | 4,275.00 | 4,435.00 | 4,155.00 | 4,295.00 | 4,295.00 | 0.47% | 20,028 |
| May 18, 2026 | 4,300.00 | 4,330.00 | 4,080.00 | 4,275.00 | 4,275.00 | -0.58% | 38,715 |
| May 15, 2026 | 4,550.00 | 4,575.00 | 4,210.00 | 4,300.00 | 4,300.00 | -4.12% | 62,643 |
| May 14, 2026 | 4,540.00 | 4,700.00 | 4,445.00 | 4,485.00 | 4,485.00 | -0.33% | 43,387 |
| May 13, 2026 | 4,615.00 | 4,635.00 | 4,410.00 | 4,500.00 | 4,500.00 | -2.49% | 36,088 |
| May 12, 2026 | 4,830.00 | 4,845.00 | 4,360.00 | 4,615.00 | 4,615.00 | -3.05% | 59,953 |
| May 11, 2026 | 4,780.00 | 4,850.00 | 4,700.00 | 4,760.00 | 4,760.00 | - | 44,883 |
| May 8, 2026 | 4,810.00 | 4,830.00 | 4,710.00 | 4,760.00 | 4,760.00 | -1.04% | 17,071 |
| May 7, 2026 | 4,950.00 | 5,130.00 | 4,800.00 | 4,810.00 | 4,810.00 | -4.18% | 46,481 |
| May 6, 2026 | 5,070.00 | 5,340.00 | 4,990.00 | 5,020.00 | 5,020.00 | -0.40% | 111,670 |
| May 4, 2026 | 5,050.00 | 5,120.00 | 5,020.00 | 5,040.00 | 5,040.00 | -1.18% | 28,941 |
| Apr 30, 2026 | 5,120.00 | 5,190.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.20% | 17,537 |
| Apr 29, 2026 | 5,150.00 | 5,180.00 | 5,070.00 | 5,090.00 | 5,090.00 | -0.59% | 23,262 |
| Apr 28, 2026 | 5,210.00 | 5,210.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.20% | 19,487 |
| Apr 27, 2026 | 5,080.00 | 5,210.00 | 5,060.00 | 5,110.00 | 5,110.00 | - | 31,629 |
| Apr 24, 2026 | 5,170.00 | 5,180.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.39% | 14,855 |
| Apr 23, 2026 | 5,230.00 | 5,230.00 | 4,975.00 | 5,090.00 | 5,090.00 | -1.36% | 42,738 |
| Apr 22, 2026 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | -0.19% | 38,023 |
| Apr 21, 2026 | 5,300.00 | 5,340.00 | 5,150.00 | 5,170.00 | 5,170.00 | -1.71% | 28,667 |
| Apr 20, 2026 | 5,140.00 | 5,350.00 | 5,090.00 | 5,260.00 | 5,260.00 | 1.74% | 50,294 |
| Apr 17, 2026 | 5,340.00 | 5,500.00 | 5,150.00 | 5,170.00 | 5,170.00 | -2.08% | 61,933 |
| Apr 16, 2026 | 5,090.00 | 5,340.00 | 5,070.00 | 5,280.00 | 5,280.00 | 3.73% | 100,238 |
| Apr 15, 2026 | 4,950.00 | 5,300.00 | 4,905.00 | 5,090.00 | 5,090.00 | 3.46% | 123,515 |
| Apr 14, 2026 | 4,765.00 | 4,950.00 | 4,765.00 | 4,920.00 | 4,920.00 | 3.69% | 37,092 |
| Apr 13, 2026 | 4,800.00 | 4,860.00 | 4,700.00 | 4,745.00 | 4,745.00 | -1.56% | 45,601 |
| Apr 10, 2026 | 4,580.00 | 4,945.00 | 4,580.00 | 4,820.00 | 4,820.00 | 4.56% | 74,822 |
| Apr 9, 2026 | 4,540.00 | 4,790.00 | 4,540.00 | 4,610.00 | 4,610.00 | -1.91% | 28,566 |
| Apr 8, 2026 | 4,590.00 | 4,700.00 | 4,585.00 | 4,700.00 | 4,700.00 | 2.73% | 37,403 |
| Apr 7, 2026 | 4,645.00 | 4,655.00 | 4,460.00 | 4,575.00 | 4,575.00 | -0.65% | 47,925 |
| Apr 6, 2026 | 4,400.00 | 5,090.00 | 4,390.00 | 4,605.00 | 4,605.00 | 4.78% | 150,477 |
| Apr 3, 2026 | 4,490.00 | 4,500.00 | 4,370.00 | 4,395.00 | 4,395.00 | 0.57% | 18,112 |
| Apr 2, 2026 | 4,625.00 | 4,700.00 | 4,305.00 | 4,370.00 | 4,370.00 | -5.51% | 50,569 |
| Apr 1, 2026 | 4,465.00 | 4,645.00 | 4,465.00 | 4,625.00 | 4,625.00 | 5.35% | 16,887 |
| Mar 31, 2026 | 4,480.00 | 4,595.00 | 4,360.00 | 4,390.00 | 4,390.00 | -2.77% | 21,116 |
| Mar 30, 2026 | 4,530.00 | 4,600.00 | 4,370.00 | 4,515.00 | 4,515.00 | -2.69% | 18,158 |
| Mar 27, 2026 | 4,570.00 | 4,655.00 | 4,410.00 | 4,640.00 | 4,640.00 | 1.53% | 18,991 |
| Mar 26, 2026 | 4,660.00 | 4,745.00 | 4,525.00 | 4,570.00 | 4,570.00 | -1.72% | 18,931 |
| Mar 25, 2026 | 4,650.00 | 4,700.00 | 4,600.00 | 4,650.00 | 4,650.00 | -0.75% | 26,546 |
| Mar 24, 2026 | 4,600.00 | 4,700.00 | 4,530.00 | 4,685.00 | 4,685.00 | 3.31% | 22,403 |
| Mar 23, 2026 | 4,890.00 | 4,890.00 | 4,530.00 | 4,535.00 | 4,535.00 | -5.62% | 23,804 |
| Mar 20, 2026 | 4,770.00 | 4,845.00 | 4,695.00 | 4,805.00 | 4,805.00 | 1.59% | 23,872 |
| Mar 19, 2026 | 4,690.00 | 4,790.00 | 4,540.00 | 4,730.00 | 4,730.00 | 1.28% | 34,987 |
| Mar 18, 2026 | 4,850.00 | 4,850.00 | 4,670.00 | 4,670.00 | 4,670.00 | -2.91% | 28,641 |
| Mar 17, 2026 | 4,720.00 | 4,810.00 | 4,640.00 | 4,810.00 | 4,810.00 | 4.34% | 32,875 |
| Mar 16, 2026 | 4,675.00 | 4,680.00 | 4,585.00 | 4,610.00 | 4,610.00 | -2.12% | 17,684 |
| Mar 13, 2026 | 4,660.00 | 4,715.00 | 4,395.00 | 4,710.00 | 4,710.00 | 0.75% | 34,123 |
| Mar 12, 2026 | 4,665.00 | 4,760.00 | 4,510.00 | 4,675.00 | 4,675.00 | 0.21% | 27,830 |