CrowdWorks, Inc. (KOSDAQ:355390)
South Korea · Delayed Price · Currency is KRW 1,918.00
-23.00 (-1.18%)
At close: Aug 12, 2026
CrowdWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,995.00 | 1,995.00 | 1,895.00 | 1,918.00 | 1,918.00 | -1.18% | 152,285 |
| Aug 11, 2026 | 2,020.00 | 2,020.00 | 1,865.00 | 1,941.00 | 1,941.00 | -4.85% | 292,610 |
| Aug 10, 2026 | 2,000.00 | 2,080.00 | 1,960.00 | 2,040.00 | 2,040.00 | 2.00% | 278,713 |
| Aug 7, 2026 | 2,110.00 | 2,135.00 | 1,999.00 | 2,000.00 | 2,000.00 | -7.83% | 546,148 |
| Aug 6, 2026 | 1,963.00 | 2,400.00 | 1,903.00 | 2,170.00 | 2,170.00 | 9.49% | 2,240,341 |
| Aug 5, 2026 | 2,160.00 | 2,290.00 | 1,951.00 | 1,982.00 | 1,982.00 | -6.29% | 1,921,576 |
| Aug 4, 2026 | 1,700.00 | 2,115.00 | 1,700.00 | 2,115.00 | 2,115.00 | 29.83% | 2,257,809 |
| Aug 3, 2026 | 1,642.00 | 1,692.00 | 1,579.00 | 1,629.00 | 1,629.00 | -0.79% | 76,116 |
| Jul 31, 2026 | 1,600.00 | 1,650.00 | 1,556.00 | 1,642.00 | 1,642.00 | 5.53% | 54,991 |
| Jul 30, 2026 | 1,619.00 | 1,683.00 | 1,530.00 | 1,556.00 | 1,556.00 | -3.89% | 47,786 |
| Jul 29, 2026 | 1,601.00 | 1,720.00 | 1,536.00 | 1,619.00 | 1,619.00 | 1.12% | 123,085 |
| Jul 28, 2026 | 1,679.00 | 1,709.00 | 1,551.00 | 1,601.00 | 1,601.00 | -4.65% | 93,482 |
| Jul 27, 2026 | 1,740.00 | 2,110.00 | 1,662.00 | 1,679.00 | 1,679.00 | 2.32% | 374,810 |
| Jul 24, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,641.00 | 1,641.00 | -6.23% | 54,527 |
| Jul 23, 2026 | 1,616.00 | 1,953.00 | 1,616.00 | 1,750.00 | 1,750.00 | 8.29% | 260,542 |
| Jul 22, 2026 | 1,503.00 | 1,700.00 | 1,503.00 | 1,616.00 | 1,616.00 | 8.24% | 140,115 |
| Jul 21, 2026 | 1,493.00 | 1,585.00 | 1,435.00 | 1,493.00 | 1,493.00 | - | 53,504 |
| Jul 20, 2026 | 1,582.00 | 1,684.00 | 1,492.00 | 1,493.00 | 1,493.00 | -5.63% | 74,146 |
| Jul 16, 2026 | 1,595.00 | 1,667.00 | 1,552.00 | 1,582.00 | 1,582.00 | -3.83% | 50,078 |
| Jul 15, 2026 | 1,660.00 | 1,699.00 | 1,612.00 | 1,645.00 | 1,645.00 | 2.05% | 42,085 |
| Jul 14, 2026 | 1,641.00 | 1,700.00 | 1,551.00 | 1,612.00 | 1,612.00 | -1.71% | 34,846 |
| Jul 13, 2026 | 1,880.00 | 1,880.00 | 1,640.00 | 1,640.00 | 1,640.00 | -6.77% | 65,156 |
| Jul 10, 2026 | 1,700.00 | 1,762.00 | 1,605.00 | 1,759.00 | 1,759.00 | 3.47% | 118,689 |
| Jul 9, 2026 | 1,740.00 | 1,913.00 | 1,561.00 | 1,700.00 | 1,700.00 | -1.96% | 169,206 |
| Jul 8, 2026 | 1,699.00 | 1,900.00 | 1,638.00 | 1,734.00 | 1,734.00 | 2.06% | 235,213 |
| Jul 7, 2026 | 1,800.00 | 1,800.00 | 1,645.00 | 1,699.00 | 1,699.00 | -2.24% | 67,898 |
| Jul 6, 2026 | 1,711.00 | 1,849.00 | 1,696.00 | 1,738.00 | 1,738.00 | 2.24% | 157,285 |
| Jul 3, 2026 | 1,672.00 | 1,731.00 | 1,551.00 | 1,700.00 | 1,700.00 | 1.74% | 84,064 |
| Jul 2, 2026 | 1,850.00 | 1,850.00 | 1,669.00 | 1,671.00 | 1,671.00 | -7.63% | 79,458 |
| Jul 1, 2026 | 1,713.00 | 1,827.00 | 1,711.00 | 1,809.00 | 1,809.00 | 5.73% | 103,207 |
| Jun 30, 2026 | 1,852.00 | 1,852.00 | 1,684.00 | 1,711.00 | 1,711.00 | -3.28% | 108,585 |
| Jun 29, 2026 | 1,800.00 | 1,900.00 | 1,675.00 | 1,769.00 | 1,769.00 | -4.38% | 210,208 |
| Jun 26, 2026 | 2,120.00 | 2,205.00 | 1,749.00 | 1,850.00 | 1,850.00 | -11.48% | 342,594 |
| Jun 25, 2026 | 2,295.00 | 2,380.00 | 2,005.00 | 2,090.00 | 2,090.00 | -8.93% | 329,486 |
| Jun 24, 2026 | 2,340.00 | 2,450.00 | 2,240.00 | 2,295.00 | 2,295.00 | -1.92% | 119,362 |
| Jun 23, 2026 | 2,670.00 | 2,670.00 | 2,305.00 | 2,340.00 | 2,340.00 | -7.14% | 246,297 |
| Jun 22, 2026 | 2,700.00 | 2,700.00 | 2,480.00 | 2,520.00 | 2,520.00 | -6.67% | 133,546 |
| Jun 19, 2026 | 2,710.00 | 2,715.00 | 2,555.00 | 2,700.00 | 2,700.00 | -0.37% | 137,992 |
| Jun 18, 2026 | 2,600.00 | 2,950.00 | 2,540.00 | 2,710.00 | 2,710.00 | 5.24% | 558,288 |
| Jun 17, 2026 | 2,700.00 | 2,745.00 | 2,555.00 | 2,575.00 | 2,575.00 | -4.63% | 152,427 |
| Jun 16, 2026 | 2,875.00 | 2,875.00 | 2,675.00 | 2,700.00 | 2,700.00 | -6.25% | 133,204 |
| Jun 15, 2026 | 2,925.00 | 3,020.00 | 2,690.00 | 2,880.00 | 2,880.00 | - | 270,879 |
| Jun 12, 2026 | 3,110.00 | 3,145.00 | 2,835.00 | 2,880.00 | 2,880.00 | -7.40% | 385,753 |
| Jun 11, 2026 | 2,710.00 | 3,450.00 | 2,700.00 | 3,110.00 | 3,110.00 | 12.48% | 1,723,761 |
| Jun 10, 2026 | 2,900.00 | 3,275.00 | 2,615.00 | 2,765.00 | 2,765.00 | 9.72% | 1,537,292 |
| Jun 9, 2026 | 2,495.00 | 2,645.00 | 2,415.00 | 2,520.00 | 2,520.00 | 1.61% | 212,476 |
| Jun 8, 2026 | 2,510.00 | 2,680.00 | 2,450.00 | 2,480.00 | 2,480.00 | -13.44% | 201,105 |
| Jun 5, 2026 | 2,815.00 | 2,940.00 | 2,715.00 | 2,865.00 | 2,865.00 | -3.86% | 285,070 |
| Jun 4, 2026 | 3,050.00 | 3,480.00 | 2,725.00 | 2,980.00 | 2,980.00 | -2.77% | 1,031,224 |
| Jun 2, 2026 | 3,515.00 | 3,865.00 | 2,890.00 | 3,065.00 | 3,065.00 | -7.26% | 2,241,030 |