Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,423.00
-25.00 (-1.73%)
At close: Mar 20, 2026
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,448.00 | 1,516.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.73% | 661,131 |
| Mar 19, 2026 | 1,477.00 | 1,580.00 | 1,381.00 | 1,448.00 | 1,448.00 | -2.82% | 1,848,963 |
| Mar 18, 2026 | 1,312.00 | 1,678.00 | 1,251.00 | 1,490.00 | 1,490.00 | 14.09% | 9,555,267 |
| Mar 17, 2026 | 1,405.00 | 1,465.00 | 1,281.00 | 1,306.00 | 1,306.00 | -6.91% | 1,643,324 |
| Mar 16, 2026 | 1,705.00 | 1,779.00 | 1,398.00 | 1,403.00 | 1,403.00 | -17.71% | 3,338,486 |
| Mar 13, 2026 | 1,850.00 | 2,050.00 | 1,705.00 | 1,705.00 | 1,705.00 | 7.37% | 17,649,988 |
| Mar 12, 2026 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 29.95% | 1,296,637 |
| Mar 11, 2026 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 1,222.00 | 30.00% | 214,251 |
| Mar 10, 2026 | 1,050.00 | 1,055.00 | 910.00 | 940.00 | 940.00 | -4.67% | 437,452 |
| Mar 9, 2026 | 1,297.00 | 1,297.00 | 921.00 | 986.00 | 986.00 | -5.01% | 801,160 |
| Mar 6, 2026 | 822.00 | 1,038.00 | 805.00 | 1,038.00 | 1,038.00 | 29.91% | 2,170,922 |
| Mar 5, 2026 | 990.00 | 1,020.00 | 765.00 | 799.00 | 799.00 | -26.56% | 3,971,537 |
| Mar 4, 2026 | 1,509.00 | 1,509.00 | 1,066.00 | 1,088.00 | 1,088.00 | -28.52% | 596,321 |
| Mar 3, 2026 | 1,666.00 | 1,696.00 | 1,521.00 | 1,522.00 | 1,522.00 | -8.64% | 82,296 |
| Feb 27, 2026 | 1,845.00 | 1,845.00 | 1,666.00 | 1,666.00 | 1,666.00 | -7.19% | 99,792 |
| Feb 26, 2026 | 1,793.00 | 1,845.00 | 1,764.00 | 1,795.00 | 1,795.00 | -0.22% | 29,230 |
| Feb 25, 2026 | 1,765.00 | 1,833.00 | 1,740.00 | 1,799.00 | 1,799.00 | 1.93% | 52,339 |
| Feb 24, 2026 | 1,762.00 | 1,850.00 | 1,730.00 | 1,765.00 | 1,765.00 | 0.17% | 42,946 |
| Feb 23, 2026 | 1,668.00 | 1,849.00 | 1,648.00 | 1,762.00 | 1,762.00 | 5.64% | 187,647 |
| Feb 20, 2026 | 1,630.00 | 1,690.00 | 1,627.00 | 1,668.00 | 1,668.00 | 2.52% | 89,062 |
| Feb 19, 2026 | 1,550.00 | 1,697.00 | 1,500.00 | 1,627.00 | 1,627.00 | 4.56% | 240,936 |
| Feb 13, 2026 | 1,500.00 | 1,557.00 | 1,481.00 | 1,556.00 | 1,556.00 | 2.37% | 65,622 |
| Feb 12, 2026 | 1,464.00 | 1,520.00 | 1,444.00 | 1,520.00 | 1,520.00 | 5.04% | 97,094 |
| Feb 11, 2026 | 1,390.00 | 1,447.00 | 1,381.00 | 1,447.00 | 1,447.00 | 4.10% | 38,705 |
| Feb 10, 2026 | 1,404.00 | 1,454.00 | 1,388.00 | 1,390.00 | 1,390.00 | -1.91% | 114,629 |
| Feb 9, 2026 | 1,388.00 | 1,679.00 | 1,380.00 | 1,417.00 | 1,417.00 | 2.09% | 897,684 |
| Feb 6, 2026 | 1,387.00 | 1,400.00 | 1,335.00 | 1,388.00 | 1,388.00 | 0.29% | 29,452 |
| Feb 5, 2026 | 1,380.00 | 1,420.00 | 1,370.00 | 1,384.00 | 1,384.00 | - | 16,588 |
| Feb 4, 2026 | 1,402.00 | 1,404.00 | 1,380.00 | 1,384.00 | 1,384.00 | -1.28% | 21,047 |
| Feb 3, 2026 | 1,397.00 | 1,408.00 | 1,373.00 | 1,402.00 | 1,402.00 | 0.36% | 25,686 |
| Feb 2, 2026 | 1,390.00 | 1,398.00 | 1,388.00 | 1,397.00 | 1,397.00 | -0.36% | 16,014 |
| Jan 30, 2026 | 1,430.00 | 1,430.00 | 1,387.00 | 1,402.00 | 1,402.00 | 0.36% | 15,416 |
| Jan 29, 2026 | 1,415.00 | 1,451.00 | 1,396.00 | 1,397.00 | 1,397.00 | -1.27% | 36,004 |
| Jan 28, 2026 | 1,412.00 | 1,423.00 | 1,384.00 | 1,415.00 | 1,415.00 | 0.21% | 39,870 |
| Jan 27, 2026 | 1,447.00 | 1,447.00 | 1,412.00 | 1,412.00 | 1,412.00 | -2.22% | 25,714 |
| Jan 26, 2026 | 1,403.00 | 1,445.00 | 1,403.00 | 1,444.00 | 1,444.00 | 3.00% | 11,035 |
| Jan 23, 2026 | 1,399.00 | 1,500.00 | 1,377.00 | 1,402.00 | 1,402.00 | - | 43,734 |
| Jan 22, 2026 | 1,421.00 | 1,426.00 | 1,326.00 | 1,402.00 | 1,402.00 | -1.34% | 29,395 |
| Jan 21, 2026 | 1,454.00 | 1,454.00 | 1,405.00 | 1,421.00 | 1,421.00 | -2.27% | 9,487 |
| Jan 20, 2026 | 1,429.00 | 1,470.00 | 1,428.00 | 1,454.00 | 1,454.00 | 0.83% | 19,371 |
| Jan 19, 2026 | 1,418.00 | 1,464.00 | 1,418.00 | 1,442.00 | 1,442.00 | 1.69% | 18,212 |
| Jan 16, 2026 | 1,408.00 | 1,479.00 | 1,408.00 | 1,418.00 | 1,418.00 | 0.42% | 11,773 |
| Jan 15, 2026 | 1,411.00 | 1,417.00 | 1,396.00 | 1,412.00 | 1,412.00 | 0.07% | 15,940 |
| Jan 14, 2026 | 1,427.00 | 1,434.00 | 1,410.00 | 1,411.00 | 1,411.00 | -1.95% | 9,774 |
| Jan 13, 2026 | 1,460.00 | 1,460.00 | 1,404.00 | 1,439.00 | 1,439.00 | 1.48% | 74,760 |
| Jan 12, 2026 | 1,380.00 | 1,450.00 | 1,371.00 | 1,418.00 | 1,418.00 | 2.75% | 15,859 |
| Jan 9, 2026 | 1,385.00 | 1,392.00 | 1,371.00 | 1,380.00 | 1,380.00 | - | 4,996 |
| Jan 8, 2026 | 1,399.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,380.00 | -0.58% | 7,909 |
| Jan 7, 2026 | 1,400.00 | 1,436.00 | 1,372.00 | 1,388.00 | 1,388.00 | -0.86% | 18,371 |
| Jan 6, 2026 | 1,371.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,400.00 | 2.12% | 23,434 |