Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,384.00
-18.00 (-1.28%)
At close: Feb 4, 2026
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 1,376.00 | 1,460.00 | 1,370.00 | 1,371.00 | 1,371.00 | -1.22% | 16,146 |
| Jan 2, 2026 | 1,379.00 | 1,400.00 | 1,367.00 | 1,388.00 | 1,388.00 | 1.61% | 12,308 |
| Dec 30, 2025 | 1,372.00 | 1,377.00 | 1,362.00 | 1,366.00 | 1,366.00 | -0.44% | 5,782 |
| Dec 29, 2025 | 1,382.00 | 1,382.00 | 1,364.00 | 1,372.00 | 1,372.00 | 0.22% | 14,876 |
| Dec 26, 2025 | 1,391.00 | 1,391.00 | 1,362.00 | 1,369.00 | 1,369.00 | -0.73% | 36,932 |
| Dec 24, 2025 | 1,386.00 | 1,392.00 | 1,371.00 | 1,379.00 | 1,379.00 | -0.07% | 19,903 |
| Dec 23, 2025 | 1,400.00 | 1,400.00 | 1,378.00 | 1,380.00 | 1,380.00 | -0.58% | 31,301 |
| Dec 22, 2025 | 1,416.00 | 1,416.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.00% | 23,497 |
| Dec 19, 2025 | 1,384.00 | 1,464.00 | 1,384.00 | 1,402.00 | 1,402.00 | 1.30% | 11,270 |
| Dec 18, 2025 | 1,396.00 | 1,465.00 | 1,384.00 | 1,384.00 | 1,384.00 | 0.07% | 22,756 |
| Dec 17, 2025 | 1,419.00 | 1,419.00 | 1,383.00 | 1,383.00 | 1,383.00 | -1.57% | 14,304 |
| Dec 16, 2025 | 1,417.00 | 1,459.00 | 1,385.00 | 1,405.00 | 1,405.00 | 0.14% | 32,635 |
| Dec 15, 2025 | 1,408.00 | 1,408.00 | 1,393.00 | 1,403.00 | 1,403.00 | -0.36% | 10,812 |
| Dec 12, 2025 | 1,405.00 | 1,418.00 | 1,377.00 | 1,408.00 | 1,408.00 | 0.21% | 23,865 |
| Dec 11, 2025 | 1,409.00 | 1,409.00 | 1,392.00 | 1,405.00 | 1,405.00 | 0.07% | 14,927 |
| Dec 10, 2025 | 1,438.00 | 1,438.00 | 1,390.00 | 1,404.00 | 1,404.00 | 0.43% | 9,471 |
| Dec 9, 2025 | 1,417.00 | 1,441.00 | 1,398.00 | 1,398.00 | 1,398.00 | -1.20% | 10,690 |
| Dec 8, 2025 | 1,420.00 | 1,459.00 | 1,415.00 | 1,415.00 | 1,415.00 | -1.74% | 8,289 |
| 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 |