Skip to main content
logo
CrowdWorks, Inc. (KOSDAQ:355390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,585.00
-215.00 (-7.68%)
At close: May 20, 2026

CrowdWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 3, 20262,450.002,570.002,435.002,500.002,500.002.25%58,946
Apr 2, 20262,700.002,700.002,440.002,445.002,445.00-7.74%68,330
Apr 1, 20262,490.002,665.002,490.002,650.002,650.006.85%52,754
Mar 31, 20262,515.002,595.002,430.002,480.002,480.00-2.17%45,797
Mar 30, 20262,585.002,585.002,475.002,535.002,535.00-1.93%33,221
Mar 27, 20262,600.002,610.002,460.002,585.002,585.00-0.58%57,955
Mar 26, 20262,765.002,765.002,600.002,600.002,600.00-2.62%50,496
Mar 25, 20262,650.002,750.002,625.002,670.002,670.000.38%72,042
Mar 24, 20262,665.002,785.002,600.002,660.002,660.000.19%45,284
Mar 23, 20262,775.002,820.002,655.002,655.002,655.00-4.32%92,763
Mar 20, 20262,710.002,935.002,710.002,775.002,775.002.40%119,571
Mar 19, 20262,640.002,800.002,640.002,710.002,710.00-2.87%69,111
Mar 18, 20262,735.002,795.002,700.002,790.002,790.002.01%65,241
Mar 17, 20262,710.002,830.002,695.002,735.002,735.000.92%65,902
Mar 16, 20262,710.002,735.002,600.002,710.002,710.000.74%64,444
Mar 13, 20262,510.002,695.002,510.002,690.002,690.004.26%118,465
Mar 12, 20262,545.002,635.002,510.002,580.002,580.001.38%55,384
Mar 11, 20262,520.002,645.002,470.002,545.002,545.000.99%132,927
Mar 10, 20262,495.002,630.002,460.002,520.002,520.001.82%48,081