CrowdWorks, Inc. (KOSDAQ:355390)
South Korea · Delayed Price · Currency is KRW 1,408.00
-11.00 (-0.78%)
At close: Oct 2, 2026
CrowdWorks Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,419.00 | 1,474.00 | 1,381.00 | 1,408.00 | 1,408.00 | -0.78% | 135,597 |
| Oct 1, 2026 | 1,397.00 | 1,500.00 | 1,397.00 | 1,419.00 | 1,419.00 | -6.27% | 154,969 |
| Sep 30, 2026 | 1,528.00 | 1,573.00 | 1,457.00 | 1,514.00 | 1,514.00 | -1.75% | 157,567 |
| Sep 29, 2026 | 1,603.00 | 1,608.00 | 1,381.00 | 1,541.00 | 1,541.00 | -3.87% | 274,530 |
| Sep 28, 2026 | 1,544.00 | 1,731.00 | 1,505.00 | 1,603.00 | 1,603.00 | 2.89% | 602,821 |
| Sep 23, 2026 | 1,392.00 | 1,594.00 | 1,311.00 | 1,558.00 | 1,558.00 | 11.05% | 509,659 |
| Sep 22, 2026 | 1,530.00 | 1,530.00 | 1,330.00 | 1,403.00 | 1,403.00 | -2.03% | 260,052 |
| Sep 21, 2026 | 1,516.00 | 1,564.00 | 1,421.00 | 1,432.00 | 1,432.00 | -6.41% | 202,208 |
| Sep 18, 2026 | 1,520.00 | 1,545.00 | 1,401.00 | 1,530.00 | 1,530.00 | 2.14% | 433,578 |
| Sep 17, 2026 | 1,273.00 | 1,623.00 | 1,273.00 | 1,498.00 | 1,498.00 | 19.36% | 3,031,369 |
| Sep 16, 2026 | 1,204.00 | 1,495.00 | 1,204.00 | 1,255.00 | 1,255.00 | 4.24% | 958,276 |
| Sep 15, 2026 | 1,187.00 | 1,260.00 | 1,165.00 | 1,204.00 | 1,204.00 | 1.43% | 118,683 |
| Sep 14, 2026 | 1,161.00 | 1,229.00 | 1,101.00 | 1,187.00 | 1,187.00 | 2.24% | 180,113 |
| Sep 11, 2026 | 1,270.00 | 1,296.00 | 1,144.00 | 1,161.00 | 1,161.00 | -8.65% | 300,390 |
| Sep 10, 2026 | 1,299.00 | 1,344.00 | 1,211.00 | 1,271.00 | 1,271.00 | -2.16% | 173,604 |
| Sep 9, 2026 | 1,317.00 | 1,333.00 | 1,288.00 | 1,299.00 | 1,299.00 | -1.37% | 123,681 |
| Sep 8, 2026 | 1,425.00 | 1,452.00 | 1,313.00 | 1,317.00 | 1,317.00 | -7.51% | 297,875 |
| Sep 7, 2026 | 1,329.00 | 1,424.00 | 1,323.00 | 1,424.00 | 1,424.00 | 7.63% | 170,662 |
| Sep 4, 2026 | 1,345.00 | 1,345.00 | 1,238.00 | 1,323.00 | 1,323.00 | 1.77% | 73,744 |
| Sep 3, 2026 | 1,332.00 | 1,349.00 | 1,257.00 | 1,300.00 | 1,300.00 | -2.40% | 79,059 |
| Sep 2, 2026 | 1,320.00 | 1,350.00 | 1,242.00 | 1,332.00 | 1,332.00 | 0.91% | 158,584 |
| Sep 1, 2026 | 1,305.00 | 1,540.00 | 1,250.00 | 1,320.00 | 1,320.00 | 8.29% | 1,323,940 |
| Aug 31, 2026 | 1,450.00 | 1,492.00 | 1,143.00 | 1,219.00 | 1,219.00 | -18.73% | 1,154,936 |
| Aug 28, 2026 | 1,570.00 | 1,620.00 | 1,480.00 | 1,500.00 | 1,500.00 | -1.32% | 197,599 |
| Aug 27, 2026 | 1,486.00 | 1,537.00 | 1,483.00 | 1,520.00 | 1,520.00 | 2.49% | 52,022 |
| Aug 26, 2026 | 1,529.00 | 1,546.00 | 1,430.00 | 1,483.00 | 1,483.00 | -3.01% | 161,912 |
| Aug 25, 2026 | 1,515.00 | 1,532.00 | 1,429.00 | 1,529.00 | 1,529.00 | 0.99% | 157,006 |
| Aug 24, 2026 | 1,565.00 | 1,565.00 | 1,465.00 | 1,514.00 | 1,514.00 | -3.69% | 155,532 |
| Aug 21, 2026 | 1,679.00 | 1,727.00 | 1,560.00 | 1,572.00 | 1,572.00 | -6.26% | 151,251 |
| Aug 20, 2026 | 1,802.00 | 1,843.00 | 1,660.00 | 1,677.00 | 1,677.00 | -5.84% | 213,530 |
| Aug 19, 2026 | 1,767.00 | 1,812.00 | 1,682.00 | 1,781.00 | 1,781.00 | -2.14% | 77,876 |
| Aug 18, 2026 | 1,830.00 | 1,895.00 | 1,750.00 | 1,820.00 | 1,820.00 | -0.71% | 179,712 |
| Aug 14, 2026 | 1,876.00 | 1,900.00 | 1,797.00 | 1,833.00 | 1,833.00 | -0.65% | 179,068 |
| Aug 13, 2026 | 1,918.00 | 1,919.00 | 1,811.00 | 1,845.00 | 1,845.00 | -3.81% | 305,631 |
| 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 |