Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea · Delayed Price · Currency is KRW 2,900.00
-55.00 (-1.86%)
Jul 3, 2026, 3:30 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 2,955.00 | 3,020.00 | 2,730.00 | 2,900.00 | 2,900.00 | -1.86% | 20,322 |
| Jul 2, 2026 | 3,020.00 | 3,100.00 | 2,840.00 | 2,955.00 | 2,955.00 | -2.15% | 35,820 |
| Jul 1, 2026 | 2,980.00 | 3,100.00 | 2,940.00 | 3,020.00 | 3,020.00 | 1.51% | 15,612 |
| Jun 30, 2026 | 2,860.00 | 3,065.00 | 2,860.00 | 2,975.00 | 2,975.00 | 4.02% | 28,505 |
| Jun 29, 2026 | 2,740.00 | 2,970.00 | 2,725.00 | 2,860.00 | 2,860.00 | 3.62% | 34,450 |
| Jun 26, 2026 | 3,100.00 | 3,100.00 | 2,600.00 | 2,760.00 | 2,760.00 | -7.07% | 42,284 |
| Jun 25, 2026 | 3,085.00 | 3,095.00 | 2,950.00 | 2,970.00 | 2,970.00 | -3.57% | 15,163 |
| Jun 24, 2026 | 3,200.00 | 3,200.00 | 2,930.00 | 3,080.00 | 3,080.00 | -2.07% | 25,055 |
| Jun 23, 2026 | 3,270.00 | 3,270.00 | 3,000.00 | 3,145.00 | 3,145.00 | -2.78% | 40,059 |
| Jun 22, 2026 | 3,420.00 | 3,420.00 | 3,150.00 | 3,235.00 | 3,235.00 | -4.43% | 30,075 |
| Jun 19, 2026 | 3,390.00 | 3,390.00 | 3,100.00 | 3,385.00 | 3,385.00 | -0.73% | 57,794 |
| Jun 18, 2026 | 3,550.00 | 3,590.00 | 3,340.00 | 3,410.00 | 3,410.00 | -1.87% | 31,358 |
| Jun 17, 2026 | 3,410.00 | 3,540.00 | 3,340.00 | 3,475.00 | 3,475.00 | 1.91% | 33,810 |
| Jun 16, 2026 | 3,520.00 | 3,590.00 | 3,300.00 | 3,410.00 | 3,410.00 | - | 24,512 |
| Jun 15, 2026 | 3,430.00 | 3,530.00 | 3,280.00 | 3,410.00 | 3,410.00 | -0.87% | 44,438 |
| Jun 12, 2026 | 3,380.00 | 3,535.00 | 3,340.00 | 3,440.00 | 3,440.00 | 2.08% | 32,699 |
| Jun 11, 2026 | 3,395.00 | 3,405.00 | 3,235.00 | 3,370.00 | 3,370.00 | -0.74% | 27,405 |
| Jun 10, 2026 | 3,380.00 | 3,480.00 | 3,330.00 | 3,395.00 | 3,395.00 | -1.02% | 18,720 |
| Jun 9, 2026 | 3,350.00 | 3,550.00 | 3,345.00 | 3,430.00 | 3,430.00 | 2.54% | 32,828 |
| Jun 8, 2026 | 3,500.00 | 3,680.00 | 3,330.00 | 3,345.00 | 3,345.00 | -9.23% | 53,042 |
| Jun 5, 2026 | 3,850.00 | 3,850.00 | 3,470.00 | 3,685.00 | 3,685.00 | -1.99% | 49,530 |
| Jun 4, 2026 | 3,785.00 | 3,805.00 | 3,520.00 | 3,760.00 | 3,760.00 | -1.44% | 17,135 |
| Jun 2, 2026 | 3,780.00 | 3,930.00 | 3,450.00 | 3,815.00 | 3,815.00 | 0.26% | 56,311 |
| Jun 1, 2026 | 3,940.00 | 3,975.00 | 3,745.00 | 3,805.00 | 3,805.00 | -4.76% | 41,761 |
| May 29, 2026 | 4,000.00 | 4,050.00 | 3,815.00 | 3,995.00 | 3,995.00 | -0.99% | 52,841 |
| May 28, 2026 | 4,015.00 | 4,080.00 | 3,925.00 | 4,035.00 | 4,035.00 | -1.10% | 47,595 |
| May 27, 2026 | 4,260.00 | 4,260.00 | 4,005.00 | 4,080.00 | 4,080.00 | -4.23% | 47,519 |
| May 26, 2026 | 4,320.00 | 4,495.00 | 4,200.00 | 4,260.00 | 4,260.00 | -1.39% | 25,980 |
| May 22, 2026 | 4,175.00 | 4,365.00 | 4,100.00 | 4,320.00 | 4,320.00 | 3.47% | 30,325 |
| 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 |