Skip to main content
logo
CrowdWorks, Inc. (KOSDAQ:355390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,385.00
-275.00 (-7.51%)
At close: Jan 30, 2026

CrowdWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 11, 20254,670.004,750.004,670.004,730.004,730.001.50%62,041
Dec 10, 20254,815.004,850.004,555.004,660.004,660.00-2.51%148,771
Dec 9, 20254,780.004,820.004,705.004,780.004,780.00-41,586
Dec 8, 20254,720.004,810.004,590.004,780.004,780.000.84%70,818
Dec 5, 20254,715.004,740.004,380.004,740.004,740.000.53%49,560
Dec 4, 20254,810.004,830.004,675.004,715.004,715.00-1.98%55,755
Dec 3, 20254,890.004,895.004,760.004,810.004,810.00-1.54%56,765
Dec 2, 20254,820.004,900.004,480.004,885.004,885.001.66%41,593
Dec 1, 20254,885.004,985.004,805.004,805.004,805.00-1.64%51,046
Nov 28, 20254,840.004,975.004,785.004,885.004,885.002.20%44,845
Nov 27, 20254,870.004,975.004,780.004,780.004,780.00-1.85%51,671
Nov 26, 20254,695.004,890.004,605.004,870.004,870.003.84%46,259
Nov 25, 20254,705.004,815.004,660.004,690.004,690.000.21%28,285
Nov 24, 20254,615.004,790.004,585.004,680.004,680.001.41%41,949