Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,234.00
+8.00 (0.65%)
At close: Sep 12, 2025
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,252.00 | 1,259.00 | 1,235.00 | 1,248.00 | 1,248.00 | -0.32% | 79,513 |
| Sep 15, 2025 | 1,234.00 | 1,259.00 | 1,234.00 | 1,252.00 | 1,252.00 | 1.46% | 20,466 |
| Sep 12, 2025 | 1,226.00 | 1,244.00 | 1,225.00 | 1,234.00 | 1,234.00 | 0.65% | 19,263 |
| Sep 11, 2025 | 1,250.00 | 1,259.00 | 1,224.00 | 1,226.00 | 1,226.00 | -1.92% | 50,131 |
| Sep 10, 2025 | 1,232.00 | 1,250.00 | 1,224.00 | 1,250.00 | 1,250.00 | 0.48% | 46,932 |
| Sep 9, 2025 | 1,253.00 | 1,254.00 | 1,228.00 | 1,244.00 | 1,244.00 | -0.80% | 26,624 |
| Sep 8, 2025 | 1,249.00 | 1,255.00 | 1,228.00 | 1,254.00 | 1,254.00 | 0.40% | 28,911 |
| Sep 5, 2025 | 1,231.00 | 1,267.00 | 1,218.00 | 1,249.00 | 1,249.00 | 1.46% | 20,557 |
| Sep 4, 2025 | 1,226.00 | 1,236.00 | 1,220.00 | 1,231.00 | 1,231.00 | 0.08% | 32,218 |
| Sep 3, 2025 | 1,248.00 | 1,256.00 | 1,214.00 | 1,230.00 | 1,230.00 | 0.24% | 23,474 |
| Sep 2, 2025 | 1,225.00 | 1,258.00 | 1,218.00 | 1,227.00 | 1,227.00 | 0.16% | 23,795 |
| Sep 1, 2025 | 1,239.00 | 1,264.00 | 1,205.00 | 1,225.00 | 1,225.00 | -1.13% | 56,069 |
| Aug 29, 2025 | 1,270.00 | 1,270.00 | 1,202.00 | 1,239.00 | 1,239.00 | -2.44% | 58,102 |
| Aug 28, 2025 | 1,301.00 | 1,316.00 | 1,255.00 | 1,270.00 | 1,270.00 | -3.79% | 84,504 |
| Aug 27, 2025 | 1,284.00 | 1,323.00 | 1,283.00 | 1,320.00 | 1,320.00 | 2.25% | 42,300 |
| Aug 26, 2025 | 1,258.00 | 1,308.00 | 1,255.00 | 1,291.00 | 1,291.00 | 1.97% | 72,372 |
| Aug 25, 2025 | 1,259.00 | 1,350.00 | 1,254.00 | 1,266.00 | 1,266.00 | 0.64% | 222,944 |
| Aug 22, 2025 | 1,260.00 | 1,315.00 | 1,256.00 | 1,258.00 | 1,258.00 | -1.80% | 130,691 |
| Aug 21, 2025 | 1,300.00 | 1,362.00 | 1,270.00 | 1,281.00 | 1,281.00 | -5.95% | 593,897 |
| Aug 20, 2025 | 1,546.00 | 1,839.00 | 1,362.00 | 1,362.00 | 1,362.00 | -3.75% | 8,776,627 |
| Aug 19, 2025 | 1,396.00 | 1,434.00 | 1,395.00 | 1,415.00 | 1,415.00 | 0.86% | 22,094 |
| Aug 18, 2025 | 1,423.00 | 1,437.00 | 1,401.00 | 1,403.00 | 1,403.00 | -1.20% | 10,328 |
| Aug 14, 2025 | 1,418.00 | 1,425.00 | 1,404.00 | 1,420.00 | 1,420.00 | 0.14% | 4,051 |
| Aug 13, 2025 | 1,435.00 | 1,449.00 | 1,408.00 | 1,418.00 | 1,418.00 | -0.56% | 12,094 |
| Aug 12, 2025 | 1,427.00 | 1,439.00 | 1,405.00 | 1,426.00 | 1,426.00 | 1.64% | 14,917 |
| Aug 11, 2025 | 1,428.00 | 1,435.00 | 1,399.00 | 1,403.00 | 1,403.00 | 0.07% | 13,889 |
| Aug 8, 2025 | 1,440.00 | 1,440.00 | 1,402.00 | 1,402.00 | 1,402.00 | -0.85% | 4,589 |
| Aug 7, 2025 | 1,419.00 | 1,420.00 | 1,382.00 | 1,414.00 | 1,414.00 | -0.35% | 19,703 |
| Aug 6, 2025 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | 1,419.00 | -0.42% | 5,431 |
| Aug 5, 2025 | 1,425.00 | 1,430.00 | 1,413.00 | 1,425.00 | 1,425.00 | - | 7,208 |
| Aug 4, 2025 | 1,430.00 | 1,430.00 | 1,417.00 | 1,425.00 | 1,425.00 | -0.14% | 3,982 |
| Aug 1, 2025 | 1,445.00 | 1,445.00 | 1,391.00 | 1,427.00 | 1,427.00 | 1.35% | 3,895 |
| Jul 31, 2025 | 1,406.00 | 1,445.00 | 1,404.00 | 1,408.00 | 1,408.00 | 0.14% | 12,730 |
| Jul 30, 2025 | 1,406.00 | 1,435.00 | 1,397.00 | 1,406.00 | 1,406.00 | 0.14% | 22,421 |
| Jul 29, 2025 | 1,397.00 | 1,454.00 | 1,395.00 | 1,404.00 | 1,404.00 | 0.72% | 15,401 |
| Jul 28, 2025 | 1,455.00 | 1,455.00 | 1,392.00 | 1,394.00 | 1,394.00 | -1.48% | 4,941 |
| Jul 25, 2025 | 1,413.00 | 1,459.00 | 1,412.00 | 1,415.00 | 1,415.00 | -0.84% | 8,412 |
| Jul 24, 2025 | 1,450.00 | 1,451.00 | 1,427.00 | 1,427.00 | 1,427.00 | -1.59% | 10,204 |
| Jul 23, 2025 | 1,465.00 | 1,465.00 | 1,391.00 | 1,450.00 | 1,450.00 | 0.83% | 12,025 |
| Jul 22, 2025 | 1,450.00 | 1,468.00 | 1,409.00 | 1,438.00 | 1,438.00 | 2.20% | 21,272 |
| Jul 21, 2025 | 1,425.00 | 1,475.00 | 1,400.00 | 1,407.00 | 1,407.00 | -1.26% | 24,195 |
| Jul 18, 2025 | 1,424.00 | 1,464.00 | 1,418.00 | 1,425.00 | 1,425.00 | 0.21% | 5,110 |
| Jul 17, 2025 | 1,424.00 | 1,454.00 | 1,415.00 | 1,422.00 | 1,422.00 | -1.11% | 14,856 |
| Jul 16, 2025 | 1,457.00 | 1,469.00 | 1,438.00 | 1,438.00 | 1,438.00 | -1.37% | 9,069 |
| Jul 15, 2025 | 1,469.00 | 1,469.00 | 1,392.00 | 1,458.00 | 1,458.00 | 2.32% | 37,762 |
| Jul 14, 2025 | 1,414.00 | 1,471.00 | 1,404.00 | 1,425.00 | 1,425.00 | 0.78% | 21,105 |
| Jul 11, 2025 | 1,438.00 | 1,460.00 | 1,411.00 | 1,414.00 | 1,414.00 | -1.67% | 17,750 |
| Jul 10, 2025 | 1,434.00 | 1,460.00 | 1,416.00 | 1,438.00 | 1,438.00 | 0.28% | 13,793 |
| Jul 9, 2025 | 1,447.00 | 1,463.00 | 1,413.00 | 1,434.00 | 1,434.00 | -0.76% | 34,898 |
| Jul 8, 2025 | 1,467.00 | 1,467.00 | 1,436.00 | 1,445.00 | 1,445.00 | 0.07% | 6,259 |