CrowdWorks, Inc. (KOSDAQ:355390)
South Korea · Delayed Price · Currency is KRW 5,840.00
-50.00 (-0.85%)
At close: Sep 1, 2025
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,910.00 | - | -0.51% | 108,200 |
| Sep 3, 2025 | 6,100.00 | 6,100.00 | 5,880.00 | 5,940.00 | - | -1.33% | 118,481 |
| Sep 2, 2025 | 5,810.00 | 6,130.00 | 5,810.00 | 6,020.00 | - | 3.08% | 273,928 |
| Sep 1, 2025 | 5,840.00 | 5,900.00 | 5,640.00 | 5,840.00 | - | -0.85% | 305,803 |
| Aug 29, 2025 | 5,770.00 | 5,920.00 | 5,740.00 | 5,890.00 | - | 2.43% | 241,585 |
| Aug 28, 2025 | 5,400.00 | 5,880.00 | 5,310.00 | 5,750.00 | - | -7.85% | 1,297,581 |
| Aug 27, 2025 | 6,320.00 | 6,380.00 | 6,200.00 | 6,240.00 | - | -1.27% | 67,213 |
| Aug 26, 2025 | 6,310.00 | 6,510.00 | 6,300.00 | 6,320.00 | - | -2.47% | 55,615 |
| Aug 25, 2025 | 6,440.00 | 6,630.00 | 6,430.00 | 6,480.00 | - | 0.62% | 55,693 |
| Aug 22, 2025 | 6,430.00 | 6,560.00 | 6,390.00 | 6,440.00 | - | 0.16% | 45,821 |
| Aug 21, 2025 | 6,430.00 | 6,570.00 | 6,350.00 | 6,430.00 | - | 1.90% | 63,215 |
| Aug 20, 2025 | 6,510.00 | 6,510.00 | 6,160.00 | 6,310.00 | - | -4.39% | 99,723 |
| Aug 19, 2025 | 6,510.00 | 6,690.00 | 6,500.00 | 6,600.00 | - | - | 64,692 |
| Aug 18, 2025 | 6,650.00 | 6,840.00 | 6,510.00 | 6,600.00 | - | -0.90% | 52,392 |
| Aug 14, 2025 | 6,930.00 | 6,930.00 | 6,550.00 | 6,660.00 | - | -1.62% | 78,278 |
| Aug 13, 2025 | 6,800.00 | 7,020.00 | 6,600.00 | 6,770.00 | - | 1.65% | 142,709 |
| Aug 12, 2025 | 6,830.00 | 6,830.00 | 6,600.00 | 6,660.00 | - | 0.60% | 85,007 |
| Aug 11, 2025 | 6,700.00 | 6,780.00 | 6,500.00 | 6,620.00 | - | 0.30% | 109,877 |
| Aug 8, 2025 | 6,800.00 | 6,900.00 | 6,540.00 | 6,600.00 | - | -2.65% | 216,713 |
| Aug 7, 2025 | 6,860.00 | 7,040.00 | 6,600.00 | 6,780.00 | - | -1.17% | 229,524 |
| Aug 6, 2025 | 6,940.00 | 7,310.00 | 6,860.00 | 6,860.00 | - | -4.59% | 343,807 |
| Aug 5, 2025 | 7,270.00 | 7,570.00 | 6,900.00 | 7,190.00 | - | -0.96% | 449,207 |
| Aug 4, 2025 | 8,680.00 | 8,800.00 | 7,120.00 | 7,260.00 | - | -16.26% | 756,185 |
| Aug 1, 2025 | 8,390.00 | 9,890.00 | 8,170.00 | 8,670.00 | - | 3.34% | 1,241,021 |
| Jul 31, 2025 | 8,950.00 | 8,950.00 | 8,390.00 | 8,390.00 | - | -5.09% | 84,448 |
| Jul 30, 2025 | 8,790.00 | 8,970.00 | 8,600.00 | 8,840.00 | - | 3.39% | 93,761 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,520.00 | 8,550.00 | - | -3.39% | 102,974 |
| Jul 28, 2025 | 8,670.00 | 9,410.00 | 8,360.00 | 8,850.00 | - | 7.27% | 326,960 |
| Jul 25, 2025 | 8,210.00 | 8,370.00 | 8,120.00 | 8,250.00 | - | -0.96% | 70,690 |
| Jul 24, 2025 | 8,510.00 | 8,540.00 | 8,260.00 | 8,330.00 | - | -1.88% | 120,395 |
| Jul 23, 2025 | 9,110.00 | 9,130.00 | 8,410.00 | 8,490.00 | - | -6.81% | 238,328 |
| Jul 22, 2025 | 8,300.00 | 9,660.00 | 8,280.00 | 9,110.00 | - | 9.76% | 804,356 |
| Jul 21, 2025 | 8,700.00 | 8,700.00 | 8,260.00 | 8,300.00 | - | -4.82% | 106,431 |
| Jul 18, 2025 | 8,730.00 | 8,880.00 | 8,670.00 | 8,720.00 | - | -0.11% | 52,740 |
| Jul 17, 2025 | 8,780.00 | 8,860.00 | 8,600.00 | 8,730.00 | - | -1.58% | 84,081 |
| Jul 16, 2025 | 9,100.00 | 9,170.00 | 8,810.00 | 8,870.00 | - | -2.42% | 75,720 |
| Jul 15, 2025 | 8,990.00 | 9,140.00 | 8,650.00 | 9,090.00 | - | 3.18% | 118,060 |
| Jul 14, 2025 | 9,120.00 | 9,130.00 | 8,720.00 | 8,810.00 | - | -3.40% | 119,480 |
| Jul 11, 2025 | 9,050.00 | 9,160.00 | 8,920.00 | 9,120.00 | - | 1.11% | 79,979 |
| Jul 10, 2025 | 9,110.00 | 9,110.00 | 8,880.00 | 9,020.00 | - | -0.99% | 90,053 |
| Jul 9, 2025 | 8,840.00 | 9,420.00 | 8,650.00 | 9,110.00 | - | 3.05% | 143,412 |
| Jul 8, 2025 | 8,920.00 | 9,180.00 | 8,560.00 | 8,840.00 | - | -1.01% | 135,812 |
| Jul 7, 2025 | 9,100.00 | 9,100.00 | 8,610.00 | 8,930.00 | - | -1.98% | 169,663 |
| Jul 4, 2025 | 9,800.00 | 10,770.00 | 9,100.00 | 9,110.00 | - | -15.80% | 487,194 |
| Jul 3, 2025 | 10,390.00 | 11,170.00 | 10,260.00 | 10,820.00 | - | 4.04% | 490,327 |
| Jul 2, 2025 | 10,530.00 | 10,720.00 | 10,050.00 | 10,400.00 | - | -1.79% | 257,166 |
| Jul 1, 2025 | 10,510.00 | 10,910.00 | 10,440.00 | 10,590.00 | - | 0.86% | 197,591 |
| Jun 30, 2025 | 10,960.00 | 10,990.00 | 10,490.00 | 10,500.00 | - | -3.40% | 173,392 |
| Jun 27, 2025 | 10,670.00 | 10,890.00 | 10,430.00 | 10,870.00 | - | 1.87% | 223,322 |
| Jun 26, 2025 | 11,100.00 | 11,180.00 | 10,380.00 | 10,670.00 | - | -3.87% | 287,969 |