CrowdWorks, Inc. (KOSDAQ:355390)
South Korea · Delayed Price · Currency is KRW 5,720.00
0.00 (0.00%)
At close: Oct 2, 2025
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,950.00 | 5,950.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 195,255 |
| Oct 2, 2025 | 5,730.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 128,479 |
| Oct 1, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,720.00 | - | 79,134 |
| Sep 30, 2025 | 6,000.00 | 6,050.00 | 5,660.00 | 5,720.00 | 5,720.00 | -3.87% | 188,107 |
| Sep 29, 2025 | 5,910.00 | 6,200.00 | 5,860.00 | 5,950.00 | 5,950.00 | 3.48% | 281,191 |
| Sep 26, 2025 | 5,970.00 | 6,080.00 | 5,730.00 | 5,750.00 | 5,750.00 | -6.20% | 314,095 |
| Sep 25, 2025 | 5,700.00 | 6,470.00 | 5,620.00 | 6,130.00 | 6,130.00 | 7.36% | 1,417,327 |
| Sep 24, 2025 | 5,960.00 | 6,000.00 | 5,670.00 | 5,710.00 | 5,710.00 | -3.55% | 128,290 |
| Sep 23, 2025 | 5,680.00 | 6,120.00 | 5,680.00 | 5,920.00 | 5,920.00 | 4.59% | 398,290 |
| Sep 22, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.18% | 130,100 |
| Sep 19, 2025 | 5,740.00 | 5,740.00 | 5,600.00 | 5,650.00 | 5,650.00 | -1.57% | 125,019 |
| Sep 18, 2025 | 5,730.00 | 5,870.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.17% | 147,076 |
| Sep 17, 2025 | 5,820.00 | 5,820.00 | 5,670.00 | 5,750.00 | 5,750.00 | 0.70% | 117,661 |
| Sep 16, 2025 | 5,870.00 | 5,910.00 | 5,680.00 | 5,710.00 | 5,710.00 | -3.38% | 213,936 |
| Sep 15, 2025 | 6,040.00 | 6,040.00 | 5,820.00 | 5,910.00 | 5,910.00 | -0.84% | 180,664 |
| Sep 12, 2025 | 5,980.00 | 6,060.00 | 5,880.00 | 5,960.00 | 5,960.00 | 0.17% | 405,518 |
| Sep 11, 2025 | 6,000.00 | 6,100.00 | 5,890.00 | 5,950.00 | 5,950.00 | -0.67% | 236,919 |
| Sep 10, 2025 | 5,840.00 | 6,080.00 | 5,840.00 | 5,990.00 | 5,990.00 | 3.10% | 261,348 |
| Sep 9, 2025 | 5,690.00 | 5,900.00 | 5,600.00 | 5,810.00 | 5,810.00 | 3.57% | 186,205 |
| Sep 8, 2025 | 5,810.00 | 5,860.00 | 5,570.00 | 5,610.00 | 5,610.00 | -3.44% | 184,838 |
| Sep 5, 2025 | 5,910.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | -1.69% | 96,810 |
| Sep 4, 2025 | 5,850.00 | 6,000.00 | 5,800.00 | 5,910.00 | 5,910.00 | -0.51% | 108,200 |
| Sep 3, 2025 | 6,100.00 | 6,100.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.33% | 118,481 |
| Sep 2, 2025 | 5,810.00 | 6,130.00 | 5,810.00 | 6,020.00 | 6,020.00 | 3.08% | 273,928 |
| Sep 1, 2025 | 5,840.00 | 5,900.00 | 5,640.00 | 5,840.00 | 5,840.00 | -0.85% | 305,803 |
| Aug 29, 2025 | 5,770.00 | 5,920.00 | 5,740.00 | 5,890.00 | 5,890.00 | 2.43% | 241,585 |
| Aug 28, 2025 | 5,400.00 | 5,880.00 | 5,310.00 | 5,750.00 | 5,750.00 | -7.85% | 1,297,581 |
| Aug 27, 2025 | 6,320.00 | 6,380.00 | 6,200.00 | 6,240.00 | 6,240.00 | -1.27% | 67,213 |
| Aug 26, 2025 | 6,310.00 | 6,510.00 | 6,300.00 | 6,320.00 | 6,320.00 | -2.47% | 55,615 |
| Aug 25, 2025 | 6,440.00 | 6,630.00 | 6,430.00 | 6,480.00 | 6,480.00 | 0.62% | 55,693 |
| Aug 22, 2025 | 6,430.00 | 6,560.00 | 6,390.00 | 6,440.00 | 6,440.00 | 0.16% | 45,821 |
| Aug 21, 2025 | 6,430.00 | 6,570.00 | 6,350.00 | 6,430.00 | 6,430.00 | 1.90% | 63,215 |
| Aug 20, 2025 | 6,510.00 | 6,510.00 | 6,160.00 | 6,310.00 | 6,310.00 | -4.39% | 99,723 |
| Aug 19, 2025 | 6,510.00 | 6,690.00 | 6,500.00 | 6,600.00 | 6,600.00 | - | 64,692 |
| Aug 18, 2025 | 6,650.00 | 6,840.00 | 6,510.00 | 6,600.00 | 6,600.00 | -0.90% | 52,392 |
| Aug 14, 2025 | 6,930.00 | 6,930.00 | 6,550.00 | 6,660.00 | 6,660.00 | -1.62% | 78,278 |
| Aug 13, 2025 | 6,800.00 | 7,020.00 | 6,600.00 | 6,770.00 | 6,770.00 | 1.65% | 142,709 |
| Aug 12, 2025 | 6,830.00 | 6,830.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.60% | 85,007 |
| Aug 11, 2025 | 6,700.00 | 6,780.00 | 6,500.00 | 6,620.00 | 6,620.00 | 0.30% | 109,877 |
| Aug 8, 2025 | 6,800.00 | 6,900.00 | 6,540.00 | 6,600.00 | 6,600.00 | -2.65% | 216,713 |
| Aug 7, 2025 | 6,860.00 | 7,040.00 | 6,600.00 | 6,780.00 | 6,780.00 | -1.17% | 229,524 |
| Aug 6, 2025 | 6,940.00 | 7,310.00 | 6,860.00 | 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 | 7,190.00 | -0.96% | 449,207 |
| Aug 4, 2025 | 8,680.00 | 8,800.00 | 7,120.00 | 7,260.00 | 7,260.00 | -16.26% | 756,185 |
| Aug 1, 2025 | 8,390.00 | 9,890.00 | 8,170.00 | 8,670.00 | 8,670.00 | 3.34% | 1,241,021 |
| Jul 31, 2025 | 8,950.00 | 8,950.00 | 8,390.00 | 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 | 8,840.00 | 3.39% | 93,761 |
| Jul 29, 2025 | 9,000.00 | 9,000.00 | 8,520.00 | 8,550.00 | 8,550.00 | -3.39% | 102,974 |
| Jul 28, 2025 | 8,670.00 | 9,410.00 | 8,360.00 | 8,850.00 | 8,850.00 | 7.27% | 326,960 |
| Jul 25, 2025 | 8,210.00 | 8,370.00 | 8,120.00 | 8,250.00 | 8,250.00 | -0.96% | 70,690 |