Skip to main content
logo
CrowdWorks, Inc. (KOSDAQ:355390)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-220.00 (-6.13%)
At close: Apr 23, 2026

CrowdWorks Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20263,370.003,370.003,270.003,325.003,325.00-1.34%143,781
Apr 23, 20263,610.003,655.003,340.003,370.003,370.00-6.13%314,491
Apr 22, 20263,495.003,590.003,325.003,590.003,590.002.28%357,151
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%696,758
Apr 17, 20263,360.003,360.003,095.003,240.003,240.00-4.28%499,185
Apr 16, 20263,490.003,600.003,305.003,385.003,385.00-1.31%1,352,805
Apr 15, 20263,630.004,050.003,075.003,430.003,430.003.94%6,492,699
Apr 14, 20262,620.003,300.002,490.003,300.003,300.0029.92%867,216
Apr 13, 20262,380.002,620.002,320.002,540.002,540.006.72%222,405
Apr 10, 20262,365.002,435.002,315.002,380.002,380.000.63%62,011
Apr 9, 20262,485.002,485.002,300.002,365.002,365.00-3.07%79,946
Apr 8, 20262,350.002,475.002,315.002,440.002,440.004.95%99,321
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%58,916
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%45,794
Mar 30, 20262,585.002,585.002,475.002,535.002,535.00-1.93%33,217
Mar 27, 20262,600.002,610.002,460.002,585.002,585.00-0.58%57,896
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%70,085
Mar 24, 20262,665.002,785.002,600.002,660.002,660.000.19%45,283
Mar 23, 20262,775.002,820.002,655.002,655.002,655.00-4.32%91,824
Mar 20, 20262,710.002,935.002,710.002,775.002,775.002.40%117,115
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%65,074
Mar 17, 20262,710.002,830.002,695.002,735.002,735.000.92%65,890
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%55,318
Mar 11, 20262,520.002,645.002,470.002,545.002,545.000.99%132,721
Mar 10, 20262,495.002,630.002,460.002,520.002,520.001.82%47,795
Mar 9, 20262,645.002,665.002,350.002,475.002,475.00-6.43%91,439
Mar 6, 20262,540.002,670.002,480.002,645.002,645.001.15%95,955
Mar 5, 20262,425.002,635.002,425.002,615.002,615.0010.57%101,423
Mar 4, 20262,725.002,725.002,265.002,365.002,365.00-14.00%230,821
Mar 3, 20262,945.002,950.002,750.002,750.002,750.00-8.18%209,600
Feb 27, 20263,060.003,130.002,955.002,995.002,995.00-2.12%147,819
Feb 26, 20263,125.003,150.003,050.003,060.003,060.00-1.77%110,119
Feb 25, 20263,260.003,325.003,110.003,115.003,115.00-4.30%137,010
Feb 24, 20263,320.003,425.003,150.003,255.003,255.00-1.96%276,729
Feb 23, 20263,200.003,515.003,065.003,320.003,320.009.39%539,868
Feb 20, 20263,135.003,195.003,005.003,035.003,035.00-3.19%206,004
Feb 19, 20263,230.003,300.003,000.003,135.003,135.00-2.94%175,570
Feb 13, 20263,385.003,400.003,205.003,230.003,230.00-5.28%154,016
Feb 12, 20263,410.003,450.003,360.003,410.003,410.00-43,599
Feb 11, 20263,430.003,635.003,330.003,410.003,410.00-0.44%112,040
Feb 10, 20263,355.003,560.003,275.003,425.003,425.002.09%195,548