Skip to main content
logo
CrowdWorks, Inc. (KOSDAQ:355390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
+135.00 (5.24%)
At close: Jun 18, 2026

CrowdWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20262,600.002,950.002,540.002,710.002,710.005.24%558,288
Jun 17, 20262,700.002,745.002,555.002,575.002,575.00-4.63%152,427
Jun 16, 20262,875.002,875.002,675.002,700.002,700.00-6.25%133,204
Jun 15, 20262,925.003,020.002,690.002,880.002,880.00-270,879
Jun 12, 20263,110.003,145.002,835.002,880.002,880.00-7.40%385,753
Jun 11, 20262,710.003,450.002,700.003,110.003,110.0012.48%1,723,761
Jun 10, 20262,900.003,275.002,615.002,765.002,765.009.72%1,537,292
Jun 9, 20262,495.002,645.002,415.002,520.002,520.001.61%212,476
Jun 8, 20262,510.002,680.002,450.002,480.002,480.00-13.44%201,105
Jun 5, 20262,815.002,940.002,715.002,865.002,865.00-3.86%285,070
Jun 4, 20263,050.003,480.002,725.002,980.002,980.00-2.77%1,031,224
Jun 2, 20263,515.003,865.002,890.003,065.003,065.00-7.26%2,241,030
Jun 1, 20262,605.003,305.002,515.003,305.003,305.0029.86%1,501,188
May 29, 20262,830.002,840.002,485.002,545.002,545.003.04%248,395
May 28, 20262,510.002,565.002,420.002,470.002,470.00-1.20%97,233
May 27, 20262,660.002,730.002,410.002,500.002,500.00-6.02%231,226
May 26, 20262,750.002,892.002,640.002,660.002,660.00-2.39%94,819
May 22, 20262,800.002,800.002,600.002,725.002,725.001.49%131,321
May 21, 20262,595.002,820.002,595.002,685.002,685.003.87%109,196
May 20, 20262,780.002,795.002,550.002,585.002,585.00-7.68%195,417
May 19, 20262,955.003,060.002,800.002,800.002,800.00-5.25%191,539
May 18, 20263,185.003,185.002,750.002,955.002,955.00-8.37%145,829
May 15, 20263,360.003,365.003,115.003,225.003,225.00-4.02%188,269
May 14, 20263,125.003,460.003,125.003,360.003,360.007.52%305,462
May 13, 20263,300.003,300.003,125.003,125.003,125.00-0.79%103,475
May 12, 20263,310.003,440.003,020.003,150.003,150.00-4.83%188,969
May 11, 20263,450.003,485.003,260.003,310.003,310.00-4.06%151,306
May 8, 20263,450.003,560.003,320.003,450.003,450.00-181,494
May 7, 20263,450.003,590.003,315.003,450.003,450.001.92%174,804
May 6, 20263,345.003,455.003,205.003,385.003,385.001.20%149,117
May 4, 20263,580.003,580.003,225.003,345.003,345.00-2.34%217,922
Apr 30, 20263,525.003,525.003,400.003,425.003,425.00-2.84%182,320
Apr 29, 20263,615.003,720.003,480.003,525.003,525.00-6.62%513,731
Apr 28, 20263,550.004,095.003,460.003,775.003,775.009.42%1,846,727
Apr 27, 20263,325.003,480.003,310.003,450.003,450.003.76%205,112
Apr 24, 20263,370.003,370.003,270.003,325.003,325.00-1.34%144,023
Apr 23, 20263,610.003,655.003,340.003,370.003,370.00-6.13%316,596
Apr 22, 20263,495.003,590.003,325.003,590.003,590.002.28%359,924
Apr 21, 20263,575.003,930.003,415.003,510.003,510.002.93%1,341,133
Apr 20, 20263,200.003,620.003,160.003,410.003,410.005.25%700,159
Apr 17, 20263,360.003,360.003,095.003,240.003,240.00-4.28%501,764
Apr 16, 20263,490.003,600.003,305.003,385.003,385.00-1.31%1,358,286
Apr 15, 20263,630.004,050.003,075.003,430.003,430.003.94%6,497,955
Apr 14, 20262,620.003,300.002,490.003,300.003,300.0029.92%867,290
Apr 13, 20262,380.002,620.002,320.002,540.002,540.006.72%222,946
Apr 10, 20262,365.002,435.002,315.002,380.002,380.000.63%62,086
Apr 9, 20262,485.002,485.002,300.002,365.002,365.00-3.07%79,947
Apr 8, 20262,350.002,475.002,315.002,440.002,440.004.95%100,621
Apr 7, 20262,380.002,460.002,305.002,325.002,325.00-2.11%35,231
Apr 6, 20262,500.002,550.002,375.002,375.002,375.00-5.00%124,722