Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,414.00
-5.00 (-0.35%)
Last updated: Aug 7, 2025
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,440.00 | 1,440.00 | 1,402.00 | 1,402.00 | - | -0.85% | 4,607 |
| Aug 7, 2025 | 1,419.00 | 1,420.00 | 1,382.00 | 1,414.00 | - | -0.35% | 19,703 |
| Aug 6, 2025 | 1,425.00 | 1,425.00 | 1,408.00 | 1,419.00 | - | -0.42% | 5,431 |
| Aug 5, 2025 | 1,425.00 | 1,430.00 | 1,413.00 | 1,425.00 | - | - | 7,208 |
| Aug 4, 2025 | 1,430.00 | 1,430.00 | 1,417.00 | 1,425.00 | - | -0.14% | 3,982 |
| Aug 1, 2025 | 1,445.00 | 1,445.00 | 1,391.00 | 1,427.00 | - | 1.35% | 3,895 |
| Jul 31, 2025 | 1,406.00 | 1,445.00 | 1,404.00 | 1,408.00 | - | 0.14% | 12,730 |
| Jul 30, 2025 | 1,406.00 | 1,435.00 | 1,397.00 | 1,406.00 | - | 0.14% | 22,421 |
| Jul 29, 2025 | 1,397.00 | 1,454.00 | 1,395.00 | 1,404.00 | - | 0.72% | 15,401 |
| Jul 28, 2025 | 1,455.00 | 1,455.00 | 1,392.00 | 1,394.00 | - | -1.48% | 4,941 |
| Jul 25, 2025 | 1,413.00 | 1,459.00 | 1,412.00 | 1,415.00 | - | -0.84% | 8,412 |
| Jul 24, 2025 | 1,450.00 | 1,451.00 | 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 | - | 0.83% | 12,025 |
| Jul 22, 2025 | 1,450.00 | 1,468.00 | 1,409.00 | 1,438.00 | - | 2.20% | 21,272 |
| Jul 21, 2025 | 1,425.00 | 1,475.00 | 1,400.00 | 1,407.00 | - | -1.26% | 24,195 |
| Jul 18, 2025 | 1,424.00 | 1,464.00 | 1,418.00 | 1,425.00 | - | 0.21% | 5,110 |
| Jul 17, 2025 | 1,424.00 | 1,454.00 | 1,415.00 | 1,422.00 | - | -1.11% | 14,856 |
| Jul 16, 2025 | 1,457.00 | 1,469.00 | 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 | - | 2.32% | 37,762 |
| Jul 14, 2025 | 1,414.00 | 1,471.00 | 1,404.00 | 1,425.00 | - | 0.78% | 21,105 |
| Jul 11, 2025 | 1,438.00 | 1,460.00 | 1,411.00 | 1,414.00 | - | -1.67% | 17,750 |
| Jul 10, 2025 | 1,434.00 | 1,460.00 | 1,416.00 | 1,438.00 | - | 0.28% | 13,793 |
| Jul 9, 2025 | 1,447.00 | 1,463.00 | 1,413.00 | 1,434.00 | - | -0.76% | 34,898 |
| Jul 8, 2025 | 1,467.00 | 1,467.00 | 1,436.00 | 1,445.00 | - | 0.07% | 6,259 |
| Jul 7, 2025 | 1,452.00 | 1,588.00 | 1,444.00 | 1,444.00 | - | -0.41% | 56,041 |
| Jul 4, 2025 | 1,432.00 | 1,500.00 | 1,421.00 | 1,450.00 | - | 1.26% | 32,452 |
| Jul 3, 2025 | 1,424.00 | 1,464.00 | 1,422.00 | 1,432.00 | - | 0.56% | 8,896 |
| Jul 2, 2025 | 1,421.00 | 1,552.00 | 1,409.00 | 1,424.00 | - | -1.04% | 45,894 |
| Jul 1, 2025 | 1,433.00 | 1,491.00 | 1,420.00 | 1,439.00 | - | 0.70% | 33,491 |
| Jun 30, 2025 | 1,415.00 | 1,458.00 | 1,410.00 | 1,429.00 | - | 0.99% | 22,476 |
| Jun 27, 2025 | 1,455.00 | 1,455.00 | 1,365.00 | 1,415.00 | - | 0.93% | 27,989 |
| Jun 26, 2025 | 1,460.00 | 1,460.00 | 1,385.00 | 1,402.00 | - | -1.61% | 44,172 |
| Jun 25, 2025 | 1,449.00 | 1,449.00 | 1,401.00 | 1,425.00 | - | 1.50% | 18,848 |
| Jun 24, 2025 | 1,381.00 | 1,428.00 | 1,381.00 | 1,404.00 | - | 0.50% | 32,399 |
| Jun 23, 2025 | 1,415.00 | 1,415.00 | 1,390.00 | 1,397.00 | - | -1.41% | 33,462 |
| Jun 20, 2025 | 1,426.00 | 1,426.00 | 1,402.00 | 1,417.00 | - | 0.71% | 36,459 |
| Jun 19, 2025 | 1,413.00 | 1,550.00 | 1,406.00 | 1,407.00 | - | -1.26% | 280,507 |
| Jun 18, 2025 | 1,376.00 | 1,535.00 | 1,376.00 | 1,425.00 | - | 1.64% | 139,722 |
| Jun 17, 2025 | 1,436.00 | 1,436.00 | 1,375.00 | 1,402.00 | - | -2.37% | 41,785 |
| Jun 16, 2025 | 1,460.00 | 1,470.00 | 1,403.00 | 1,436.00 | - | 1.34% | 77,918 |
| Jun 13, 2025 | 1,414.00 | 1,610.00 | 1,380.00 | 1,417.00 | - | -0.42% | 369,172 |
| Jun 12, 2025 | 1,470.00 | 1,471.00 | 1,419.00 | 1,423.00 | - | -3.13% | 68,369 |
| Jun 11, 2025 | 1,500.00 | 1,500.00 | 1,450.00 | 1,469.00 | - | -0.74% | 69,158 |
| Jun 10, 2025 | 1,476.00 | 1,502.00 | 1,459.00 | 1,480.00 | - | -0.87% | 74,610 |
| Jun 9, 2025 | 1,550.00 | 1,570.00 | 1,435.00 | 1,493.00 | - | -2.67% | 323,381 |
| Jun 5, 2025 | 1,638.00 | 2,000.00 | 1,509.00 | 1,534.00 | - | -1.29% | 4,179,095 |
| Jun 4, 2025 | 1,201.00 | 1,554.00 | 1,201.00 | 1,554.00 | - | 29.93% | 2,419,862 |
| Jun 2, 2025 | 1,243.00 | 1,243.00 | 1,190.00 | 1,196.00 | - | -0.66% | 107,662 |
| May 30, 2025 | 1,237.00 | 1,550.00 | 1,204.00 | 1,204.00 | - | -1.79% | 1,493,594 |
| May 29, 2025 | 1,223.00 | 1,234.00 | 1,221.00 | 1,226.00 | - | 0.25% | 54,100 |