Skip to main content
logo
Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
-225.00 (-5.61%)
Aug 19, 2026, 11:24 AM KST

Bankware Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 19, 20263,975.003,975.003,760.003,840.00--4.24%15,395
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
Jul 3, 20262,955.003,020.002,730.002,900.002,900.00-1.86%20,322
Jul 2, 20263,020.003,100.002,840.002,955.002,955.00-2.15%35,820
Jul 1, 20262,980.003,100.002,940.003,020.003,020.001.51%15,612
Jun 30, 20262,860.003,065.002,860.002,975.002,975.004.02%28,505
Jun 29, 20262,740.002,970.002,725.002,860.002,860.003.62%34,450
Jun 26, 20263,100.003,100.002,600.002,760.002,760.00-7.07%42,284
Jun 25, 20263,085.003,095.002,950.002,970.002,970.00-3.57%15,163
Jun 24, 20263,200.003,200.002,930.003,080.003,080.00-2.07%25,055
Jun 23, 20263,270.003,270.003,000.003,145.003,145.00-2.78%40,059
Jun 22, 20263,420.003,420.003,150.003,235.003,235.00-4.43%30,075
Jun 19, 20263,390.003,390.003,100.003,385.003,385.00-0.73%57,794
Jun 18, 20263,550.003,590.003,340.003,410.003,410.00-1.87%31,358
Jun 17, 20263,410.003,540.003,340.003,475.003,475.001.91%33,810
Jun 16, 20263,520.003,590.003,300.003,410.003,410.00-24,512
Jun 15, 20263,430.003,530.003,280.003,410.003,410.00-0.87%44,438
Jun 12, 20263,380.003,535.003,340.003,440.003,440.002.08%32,699
Jun 11, 20263,395.003,405.003,235.003,370.003,370.00-0.74%27,405
Jun 10, 20263,380.003,480.003,330.003,395.003,395.00-1.02%18,720
Jun 9, 20263,350.003,550.003,345.003,430.003,430.002.54%32,828