Skip to main content
logo
CrowdWorks, Inc. (KOSDAQ:355390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,995.00
-65.00 (-2.12%)
At close: Feb 27, 2026

CrowdWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20263,060.003,130.002,955.002,995.002,995.00-2.12%147,819
Feb 26, 20263,125.003,150.003,050.003,060.003,060.00-1.77%110,119
Feb 25, 20263,260.003,325.003,110.003,115.003,115.00-4.30%137,010
Feb 24, 20263,320.003,425.003,150.003,255.003,255.00-1.96%276,729
Feb 23, 20263,200.003,515.003,065.003,320.003,320.009.39%539,868
Feb 20, 20263,135.003,195.003,005.003,035.003,035.00-3.19%206,004
Feb 19, 20263,230.003,300.003,000.003,135.003,135.00-2.94%175,570
Feb 13, 20263,385.003,400.003,205.003,230.003,230.00-5.28%154,016
Feb 12, 20263,410.003,450.003,360.003,410.003,410.00-43,599
Feb 11, 20263,430.003,635.003,330.003,410.003,410.00-0.44%112,040
Feb 10, 20263,355.003,560.003,275.003,425.003,425.002.09%195,548
Feb 9, 20263,390.003,575.003,345.003,355.003,355.00-2.75%144,689
Feb 6, 20263,520.003,705.003,205.003,450.003,450.00-1.43%221,191
Feb 5, 20263,450.003,560.003,200.003,500.003,500.001.45%279,801
Feb 4, 20263,450.003,495.003,400.003,450.003,450.00-93,183
Feb 3, 20263,505.003,505.003,325.003,450.003,450.001.62%121,355
Feb 2, 20263,385.003,885.003,370.003,395.003,395.000.30%525,091
Jan 30, 20263,660.003,660.003,315.003,385.003,385.00-7.51%423,062
Jan 29, 20263,740.003,830.003,450.003,660.003,660.00-2.14%227,905
Jan 28, 20263,810.003,810.003,675.003,740.003,740.00-2.35%182,051
Jan 27, 20263,800.003,850.003,750.003,830.003,830.000.79%103,958
Jan 26, 20263,745.003,890.003,620.003,800.003,800.001.47%124,683
Jan 23, 20263,525.003,745.003,500.003,745.003,745.006.24%148,749
Jan 22, 20263,560.003,670.003,460.003,525.003,525.000.14%123,159
Jan 21, 20263,725.003,725.003,480.003,520.003,520.00-5.50%122,608
Jan 20, 20263,490.003,800.003,400.003,725.003,725.006.73%173,848
Jan 19, 20263,575.003,580.003,440.003,490.003,490.00-2.65%118,954
Jan 16, 20263,720.003,740.003,560.003,585.003,585.00-3.50%125,635
Jan 15, 20263,560.003,735.003,475.003,715.003,715.002.34%198,849
Jan 14, 20263,580.003,940.003,510.003,630.003,630.003.71%651,355
Jan 13, 20263,320.003,620.003,295.003,500.003,500.005.42%142,624
Jan 12, 20263,380.003,420.003,250.003,320.003,320.00-1.78%130,447
Jan 9, 20263,390.003,450.003,310.003,380.003,380.000.90%49,693
Jan 8, 20263,400.003,410.003,275.003,350.003,350.00-1.47%56,419
Jan 7, 20263,535.003,535.003,360.003,400.003,400.00-3.82%103,463
Jan 6, 20263,510.003,565.003,405.003,535.003,535.000.86%69,214
Jan 5, 20263,475.003,550.003,420.003,505.003,505.001.59%99,338
Jan 2, 20263,375.003,510.003,375.003,450.003,450.002.22%60,418
Dec 30, 20253,500.003,500.003,360.003,375.003,375.00-3.85%67,311
Dec 29, 20253,250.003,515.003,180.003,510.003,510.008.00%165,607
Dec 26, 20253,450.003,490.003,230.003,250.003,250.00-5.80%282,947
Dec 24, 20253,515.003,590.003,435.003,450.003,450.00-1.57%144,390
Dec 23, 20253,935.003,935.003,455.003,505.003,505.00-9.31%270,604
Dec 22, 20253,820.003,910.003,775.003,865.003,865.001.58%108,210
Dec 19, 20254,095.004,130.003,385.003,805.003,805.00-5.58%732,313
Dec 18, 20254,160.004,395.004,015.004,030.004,030.00-5.84%194,121
Dec 17, 20254,960.004,960.004,280.004,280.004,280.00-11.02%422,991
Dec 16, 20255,080.005,080.004,810.004,810.004,810.00-6.78%202,883
Dec 15, 20255,360.005,360.004,990.005,160.005,160.00-4.80%334,465
Dec 12, 20254,900.005,580.004,900.005,420.005,420.0014.59%855,292