Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 889.00
-57.00 (-6.03%)
At close: Jun 18, 2026
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 914.00 | 968.00 | 888.00 | 889.00 | 889.00 | -6.03% | 137,832 |
| Jun 17, 2026 | 863.00 | 1,096.00 | 835.00 | 946.00 | 946.00 | 9.62% | 1,172,139 |
| Jun 16, 2026 | 878.00 | 915.00 | 830.00 | 863.00 | 863.00 | -1.71% | 62,803 |
| Jun 15, 2026 | 879.00 | 910.00 | 877.00 | 878.00 | 878.00 | -0.11% | 125,300 |
| Jun 12, 2026 | 880.00 | 907.00 | 870.00 | 879.00 | 879.00 | -0.34% | 134,086 |
| Jun 11, 2026 | 894.00 | 928.00 | 872.00 | 882.00 | 882.00 | 0.11% | 100,949 |
| Jun 10, 2026 | 879.00 | 937.00 | 870.00 | 881.00 | 881.00 | -2.97% | 120,289 |
| Jun 9, 2026 | 911.00 | 992.00 | 907.00 | 908.00 | 908.00 | -0.33% | 92,754 |
| Jun 8, 2026 | 931.00 | 952.00 | 900.00 | 911.00 | 911.00 | -2.15% | 72,413 |
| Jun 5, 2026 | 962.00 | 970.00 | 930.00 | 931.00 | 931.00 | -3.32% | 62,366 |
| Jun 4, 2026 | 965.00 | 997.00 | 935.00 | 963.00 | 963.00 | -0.21% | 96,824 |
| Jun 2, 2026 | 949.00 | 998.00 | 909.00 | 965.00 | 965.00 | 1.37% | 91,940 |
| Jun 1, 2026 | 995.00 | 996.00 | 900.00 | 952.00 | 952.00 | -3.55% | 177,782 |
| May 29, 2026 | 990.00 | 1,021.00 | 969.00 | 987.00 | 987.00 | -1.10% | 115,302 |
| May 28, 2026 | 1,002.00 | 1,018.00 | 990.00 | 998.00 | 998.00 | - | 65,601 |
| May 27, 2026 | 1,021.00 | 1,030.00 | 981.00 | 998.00 | 998.00 | -2.25% | 140,221 |
| May 26, 2026 | 1,078.00 | 1,078.00 | 1,011.00 | 1,021.00 | 1,021.00 | -5.29% | 189,035 |
| May 22, 2026 | 1,119.00 | 1,119.00 | 1,050.00 | 1,078.00 | 1,078.00 | -3.66% | 158,114 |
| May 21, 2026 | 1,088.00 | 1,298.00 | 1,077.00 | 1,119.00 | 1,119.00 | 2.85% | 1,465,600 |
| May 20, 2026 | 1,090.00 | 1,100.00 | 1,021.00 | 1,088.00 | 1,088.00 | 1.87% | 160,636 |
| May 19, 2026 | 993.00 | 1,069.00 | 961.00 | 1,068.00 | 1,068.00 | 7.55% | 194,047 |
| May 18, 2026 | 1,016.00 | 1,030.00 | 990.00 | 993.00 | 993.00 | -2.26% | 136,861 |
| May 15, 2026 | 1,031.00 | 1,061.00 | 1,008.00 | 1,016.00 | 1,016.00 | -1.36% | 82,839 |
| May 14, 2026 | 1,025.00 | 1,050.00 | 1,010.00 | 1,030.00 | 1,030.00 | 0.49% | 127,270 |
| May 13, 2026 | 1,081.00 | 1,081.00 | 1,002.00 | 1,025.00 | 1,025.00 | -2.47% | 132,341 |
| May 12, 2026 | 1,103.00 | 1,103.00 | 1,037.00 | 1,051.00 | 1,051.00 | -4.71% | 220,252 |
| May 11, 2026 | 1,133.00 | 1,133.00 | 1,103.00 | 1,103.00 | 1,103.00 | -2.65% | 172,313 |
| May 8, 2026 | 1,159.00 | 1,159.00 | 1,101.00 | 1,133.00 | 1,133.00 | 0.27% | 153,881 |
| May 7, 2026 | 1,189.00 | 1,189.00 | 1,125.00 | 1,130.00 | 1,130.00 | -1.22% | 202,156 |
| May 6, 2026 | 1,162.00 | 1,163.00 | 1,118.00 | 1,144.00 | 1,144.00 | -1.55% | 239,397 |
| May 4, 2026 | 1,170.00 | 1,190.00 | 1,156.00 | 1,162.00 | 1,162.00 | -0.68% | 141,152 |
| Apr 30, 2026 | 1,188.00 | 1,201.00 | 1,169.00 | 1,170.00 | 1,170.00 | -2.34% | 179,475 |
| Apr 29, 2026 | 1,135.00 | 1,370.00 | 1,128.00 | 1,198.00 | 1,198.00 | 6.21% | 2,574,947 |
| Apr 28, 2026 | 1,170.00 | 1,174.00 | 1,127.00 | 1,128.00 | 1,128.00 | -1.31% | 157,862 |
| Apr 27, 2026 | 1,178.00 | 1,199.00 | 1,143.00 | 1,143.00 | 1,143.00 | -2.97% | 261,868 |
| Apr 24, 2026 | 1,201.00 | 1,216.00 | 1,171.00 | 1,178.00 | 1,178.00 | -1.75% | 174,172 |
| Apr 23, 2026 | 1,210.00 | 1,226.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.91% | 167,865 |
| Apr 22, 2026 | 1,217.00 | 1,219.00 | 1,200.00 | 1,210.00 | 1,210.00 | -0.74% | 144,255 |
| Apr 21, 2026 | 1,220.00 | 1,252.00 | 1,213.00 | 1,219.00 | 1,219.00 | -0.08% | 206,240 |
| Apr 20, 2026 | 1,234.00 | 1,240.00 | 1,210.00 | 1,220.00 | 1,220.00 | -1.13% | 158,634 |
| Apr 17, 2026 | 1,239.00 | 1,240.00 | 1,202.00 | 1,234.00 | 1,234.00 | -1.20% | 141,411 |
| Apr 16, 2026 | 1,250.00 | 1,268.00 | 1,247.00 | 1,249.00 | 1,249.00 | 0.16% | 194,952 |
| Apr 15, 2026 | 1,237.00 | 1,258.00 | 1,230.00 | 1,247.00 | 1,247.00 | 0.89% | 127,853 |
| Apr 14, 2026 | 1,230.00 | 1,258.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.49% | 125,330 |
| Apr 13, 2026 | 1,219.00 | 1,300.00 | 1,190.00 | 1,230.00 | 1,230.00 | 0.33% | 368,279 |
| Apr 10, 2026 | 1,215.00 | 1,265.00 | 1,212.00 | 1,226.00 | 1,226.00 | 0.91% | 161,114 |
| Apr 9, 2026 | 1,220.00 | 1,234.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 168,585 |
| Apr 8, 2026 | 1,218.00 | 1,240.00 | 1,196.00 | 1,220.00 | 1,220.00 | 0.16% | 233,369 |
| Apr 7, 2026 | 1,280.00 | 1,280.00 | 1,211.00 | 1,218.00 | 1,218.00 | -2.95% | 310,610 |
| Apr 6, 2026 | 1,277.00 | 1,285.00 | 1,220.00 | 1,255.00 | 1,255.00 | -1.57% | 343,687 |