Skip to main content
logo
Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,020.00
+40.00 (1.01%)
Sep 15, 2026, 3:30 PM KST

Bankware Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20263,980.004,145.003,705.004,020.004,020.001.01%44,096
Sep 14, 20263,760.004,390.003,710.003,980.003,980.005.99%30,228
Sep 11, 20263,815.003,815.003,710.003,755.003,755.00-1.70%11,828
Sep 10, 20263,900.003,900.003,760.003,820.003,820.00-0.91%10,142
Sep 9, 20263,865.003,870.003,825.003,855.003,855.00-0.26%6,838
Sep 8, 20263,915.004,005.003,815.003,865.003,865.00-1.65%27,217
Sep 7, 20263,940.003,975.003,850.003,930.003,930.00-0.25%14,976
Sep 4, 20263,960.004,250.003,940.003,940.003,940.001.55%59,051
Sep 3, 20264,055.004,055.003,835.003,880.003,880.00-2.88%19,651
Sep 2, 20264,020.004,215.003,985.003,995.003,995.00-3.73%42,118
Sep 1, 20264,090.004,390.004,080.004,150.004,150.001.72%60,102
Aug 31, 20264,185.004,185.004,010.004,080.004,080.00-2.86%32,880
Aug 28, 20263,800.004,985.003,800.004,200.004,200.009.52%927,808
Aug 27, 20263,950.003,985.003,715.003,835.003,835.00-2.91%23,232
Aug 26, 20263,735.003,960.003,735.003,950.003,950.002.07%13,520
Aug 25, 20263,720.003,885.003,635.003,870.003,870.002.93%24,892
Aug 24, 20263,515.003,995.003,515.003,760.003,760.004.74%70,762
Aug 21, 20263,830.003,830.003,550.003,590.003,590.00-6.39%41,153
Aug 20, 20263,900.004,080.003,700.003,835.003,835.000.92%97,408
Aug 19, 20263,975.003,975.003,760.003,800.003,800.00-5.24%38,234
Aug 18, 20263,520.004,575.003,400.004,010.004,010.0013.92%361,857
Aug 14, 20263,290.003,570.003,255.003,520.003,520.006.99%62,202
Aug 13, 20263,030.003,320.003,030.003,290.003,290.007.69%50,165
Aug 12, 20263,185.003,190.003,005.003,055.003,055.00-4.08%30,065
Aug 11, 20262,840.003,440.002,840.003,185.003,185.0012.15%148,947
Aug 10, 20262,625.002,850.002,625.002,840.002,840.008.19%17,970
Aug 7, 20262,695.002,715.002,460.002,625.002,625.00-2.42%19,009
Aug 6, 20262,700.002,720.002,610.002,690.002,690.00-0.37%15,046
Aug 5, 20262,575.002,700.002,560.002,700.002,700.003.85%37,045
Aug 4, 20262,345.002,630.002,335.002,600.002,600.0010.87%14,547
Aug 3, 20262,310.002,375.002,285.002,345.002,345.001.52%9,138
Jul 31, 20262,400.002,400.002,190.002,310.002,310.005.00%48,921
Jul 30, 20262,050.002,255.002,050.002,200.002,200.00-1.57%39,696
Jul 29, 20262,430.002,550.001,992.002,235.002,235.00-11.31%69,417
Jul 28, 20262,675.002,675.002,500.002,520.002,520.00-5.79%19,791
Jul 27, 20262,670.002,840.002,620.002,675.002,675.00-0.56%19,031
Jul 24, 20262,750.002,750.002,650.002,690.002,690.00-3.06%5,910
Jul 23, 20262,695.003,210.002,655.002,775.002,775.002.97%101,527
Jul 22, 20262,725.002,725.002,660.002,695.002,695.00-0.19%6,066
Jul 21, 20262,670.002,720.002,600.002,700.002,700.001.12%6,347
Jul 20, 20262,715.002,765.002,605.002,670.002,670.00-2.55%11,030
Jul 16, 20262,775.002,825.002,730.002,740.002,740.00-0.54%2,870
Jul 15, 20262,860.002,860.002,700.002,755.002,755.00-0.72%11,320
Jul 14, 20262,800.002,820.002,600.002,775.002,775.000.18%21,122
Jul 13, 20262,800.002,860.002,680.002,770.002,770.00-0.89%16,200
Jul 10, 20262,850.002,870.002,655.002,795.002,795.002.38%5,938
Jul 9, 20262,830.002,835.002,680.002,730.002,730.000.55%6,605
Jul 8, 20262,835.002,940.002,700.002,715.002,715.00-4.90%18,713
Jul 7, 20262,995.003,020.002,760.002,855.002,855.00-1.72%11,703
Jul 6, 20262,840.003,005.002,815.002,905.002,905.000.17%20,254