Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,440.00
+40.00 (2.86%)
At close: Dec 5, 2025
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,400.00 | 1,464.00 | 1,351.00 | 1,440.00 | 1,440.00 | 2.86% | 14,037 |
| Dec 4, 2025 | 1,444.00 | 1,444.00 | 1,396.00 | 1,400.00 | 1,400.00 | -0.85% | 4,552 |
| Dec 3, 2025 | 1,420.00 | 1,450.00 | 1,396.00 | 1,412.00 | 1,412.00 | -0.56% | 36,784 |
| Dec 2, 2025 | 1,420.00 | 1,444.00 | 1,385.00 | 1,420.00 | 1,420.00 | - | 37,068 |
| Dec 1, 2025 | 1,409.00 | 1,449.00 | 1,399.00 | 1,420.00 | 1,420.00 | 0.50% | 40,054 |
| Nov 28, 2025 | 1,433.00 | 1,433.00 | 1,381.00 | 1,413.00 | 1,413.00 | -0.63% | 7,113 |
| Nov 27, 2025 | 1,400.00 | 1,432.00 | 1,395.00 | 1,422.00 | 1,422.00 | 1.50% | 9,364 |
| Nov 26, 2025 | 1,437.00 | 1,437.00 | 1,377.00 | 1,401.00 | 1,401.00 | 0.07% | 19,427 |
| Nov 25, 2025 | 1,444.00 | 1,492.00 | 1,390.00 | 1,400.00 | 1,400.00 | -1.20% | 168,749 |
| Nov 24, 2025 | 1,411.00 | 1,448.00 | 1,403.00 | 1,417.00 | 1,417.00 | 0.43% | 20,623 |
| Nov 21, 2025 | 1,399.00 | 1,420.00 | 1,396.00 | 1,411.00 | 1,411.00 | 0.93% | 55,249 |
| Nov 20, 2025 | 1,383.00 | 1,420.00 | 1,383.00 | 1,398.00 | 1,398.00 | 0.58% | 8,781 |
| Nov 19, 2025 | 1,385.00 | 1,410.00 | 1,351.00 | 1,390.00 | 1,390.00 | -0.71% | 31,489 |
| Nov 18, 2025 | 1,391.00 | 1,414.00 | 1,350.00 | 1,400.00 | 1,400.00 | -0.21% | 26,433 |
| Nov 17, 2025 | 1,400.00 | 1,414.00 | 1,376.00 | 1,403.00 | 1,403.00 | 2.26% | 11,664 |
| Nov 14, 2025 | 1,386.00 | 1,437.00 | 1,372.00 | 1,372.00 | 1,372.00 | -1.01% | 12,410 |
| Nov 13, 2025 | 1,382.00 | 1,448.00 | 1,382.00 | 1,386.00 | 1,386.00 | 0.29% | 12,311 |
| Nov 12, 2025 | 1,500.00 | 1,500.00 | 1,353.00 | 1,382.00 | 1,382.00 | 1.02% | 22,875 |
| Nov 11, 2025 | 1,398.00 | 1,540.00 | 1,346.00 | 1,368.00 | 1,368.00 | 0.07% | 525,420 |
| Nov 10, 2025 | 1,342.00 | 1,369.00 | 1,340.00 | 1,367.00 | 1,367.00 | 1.03% | 36,649 |
| Nov 7, 2025 | 1,390.00 | 1,390.00 | 1,326.00 | 1,353.00 | 1,353.00 | 0.22% | 39,283 |
| Nov 6, 2025 | 1,390.00 | 1,390.00 | 1,333.00 | 1,350.00 | 1,350.00 | 0.07% | 11,609 |
| Nov 5, 2025 | 1,397.00 | 1,397.00 | 1,326.00 | 1,349.00 | 1,349.00 | 1.73% | 53,763 |
| Nov 4, 2025 | 1,320.00 | 1,345.00 | 1,310.00 | 1,326.00 | 1,326.00 | -0.30% | 31,888 |
| Nov 3, 2025 | 1,307.00 | 1,341.00 | 1,307.00 | 1,330.00 | 1,330.00 | 0.76% | 63,272 |
| Oct 31, 2025 | 1,344.00 | 1,344.00 | 1,267.00 | 1,320.00 | 1,320.00 | 3.94% | 64,829 |
| Oct 30, 2025 | 1,237.00 | 1,350.00 | 1,224.00 | 1,270.00 | 1,270.00 | 3.42% | 219,553 |
| Oct 29, 2025 | 1,216.00 | 1,239.00 | 1,216.00 | 1,228.00 | 1,228.00 | 0.08% | 33,291 |
| Oct 28, 2025 | 1,239.00 | 1,239.00 | 1,215.00 | 1,227.00 | 1,227.00 | -0.97% | 40,110 |
| Oct 27, 2025 | 1,238.00 | 1,243.00 | 1,233.00 | 1,239.00 | 1,239.00 | 0.08% | 23,785 |
| Oct 24, 2025 | 1,236.00 | 1,244.00 | 1,228.00 | 1,238.00 | 1,238.00 | 0.16% | 18,945 |
| Oct 23, 2025 | 1,243.00 | 1,246.00 | 1,226.00 | 1,236.00 | 1,236.00 | -0.32% | 18,937 |
| Oct 22, 2025 | 1,236.00 | 1,304.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.32% | 41,314 |
| Oct 21, 2025 | 1,249.00 | 1,249.00 | 1,222.00 | 1,236.00 | 1,236.00 | - | 25,896 |
| Oct 20, 2025 | 1,239.00 | 1,243.00 | 1,231.00 | 1,236.00 | 1,236.00 | -0.88% | 16,252 |
| Oct 17, 2025 | 1,250.00 | 1,257.00 | 1,214.00 | 1,247.00 | 1,247.00 | -0.24% | 11,641 |
| Oct 16, 2025 | 1,235.00 | 1,275.00 | 1,232.00 | 1,250.00 | 1,250.00 | 1.38% | 23,403 |
| Oct 15, 2025 | 1,240.00 | 1,275.00 | 1,231.00 | 1,233.00 | 1,233.00 | -0.56% | 20,062 |
| Oct 14, 2025 | 1,244.00 | 1,291.00 | 1,230.00 | 1,240.00 | 1,240.00 | -0.32% | 34,991 |
| Oct 13, 2025 | 1,237.00 | 1,350.00 | 1,225.00 | 1,244.00 | 1,244.00 | 0.57% | 81,235 |
| Oct 10, 2025 | 1,245.00 | 1,400.00 | 1,225.00 | 1,237.00 | 1,237.00 | -0.64% | 184,025 |
| Oct 2, 2025 | 1,287.00 | 1,287.00 | 1,232.00 | 1,245.00 | 1,245.00 | -0.40% | 8,035 |
| Oct 1, 2025 | 1,255.00 | 1,255.00 | 1,235.00 | 1,250.00 | 1,250.00 | -0.40% | 6,462 |
| Sep 30, 2025 | 1,252.00 | 1,290.00 | 1,225.00 | 1,255.00 | 1,255.00 | 1.78% | 14,582 |
| Sep 29, 2025 | 1,318.00 | 1,318.00 | 1,205.00 | 1,233.00 | 1,233.00 | -2.07% | 24,659 |
| Sep 26, 2025 | 1,245.00 | 1,261.00 | 1,235.00 | 1,259.00 | 1,259.00 | 0.72% | 30,454 |
| Sep 25, 2025 | 1,241.00 | 1,334.00 | 1,235.00 | 1,250.00 | 1,250.00 | 0.73% | 34,056 |
| Sep 24, 2025 | 1,263.00 | 1,268.00 | 1,235.00 | 1,241.00 | 1,241.00 | -1.74% | 14,724 |
| Sep 23, 2025 | 1,286.00 | 1,290.00 | 1,263.00 | 1,263.00 | 1,263.00 | -1.79% | 22,199 |
| Sep 22, 2025 | 1,258.00 | 1,339.00 | 1,229.00 | 1,286.00 | 1,286.00 | 3.63% | 168,918 |