Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,199.00
-11.00 (-0.91%)
At close: Apr 23, 2026
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,201.00 | 1,216.00 | 1,171.00 | 1,178.00 | 1,178.00 | -1.75% | 174,136 |
| Apr 23, 2026 | 1,210.00 | 1,226.00 | 1,194.00 | 1,199.00 | 1,199.00 | -0.91% | 167,845 |
| 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% | 157,864 |
| Apr 17, 2026 | 1,239.00 | 1,240.00 | 1,202.00 | 1,234.00 | 1,234.00 | -1.20% | 141,357 |
| 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% | 126,204 |
| Apr 14, 2026 | 1,230.00 | 1,258.00 | 1,226.00 | 1,236.00 | 1,236.00 | 0.49% | 125,189 |
| 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% | 159,711 |
| Apr 9, 2026 | 1,220.00 | 1,234.00 | 1,200.00 | 1,215.00 | 1,215.00 | -0.41% | 168,328 |
| Apr 8, 2026 | 1,218.00 | 1,240.00 | 1,196.00 | 1,220.00 | 1,220.00 | 0.16% | 232,359 |
| Apr 7, 2026 | 1,280.00 | 1,280.00 | 1,211.00 | 1,218.00 | 1,218.00 | -2.95% | 309,171 |
| Apr 6, 2026 | 1,277.00 | 1,285.00 | 1,220.00 | 1,255.00 | 1,255.00 | -1.57% | 343,687 |
| Apr 3, 2026 | 1,290.00 | 1,290.00 | 1,230.00 | 1,275.00 | 1,275.00 | 4.00% | 254,462 |
| Apr 2, 2026 | 1,265.00 | 1,313.00 | 1,210.00 | 1,226.00 | 1,226.00 | -3.08% | 377,244 |
| Apr 1, 2026 | 1,268.00 | 1,356.00 | 1,230.00 | 1,265.00 | 1,265.00 | -0.24% | 589,661 |
| Mar 31, 2026 | 1,366.00 | 1,366.00 | 1,255.00 | 1,268.00 | 1,268.00 | -9.30% | 694,498 |
| Mar 30, 2026 | 1,270.00 | 1,573.00 | 1,232.00 | 1,398.00 | 1,398.00 | 15.54% | 7,130,043 |
| Mar 27, 2026 | 1,254.00 | 1,303.00 | 1,169.00 | 1,210.00 | 1,210.00 | -3.82% | 383,785 |
| Mar 26, 2026 | 1,317.00 | 1,337.00 | 1,255.00 | 1,258.00 | 1,258.00 | -4.41% | 337,654 |
| Mar 25, 2026 | 1,350.00 | 1,387.00 | 1,307.00 | 1,316.00 | 1,316.00 | -2.01% | 336,786 |
| Mar 24, 2026 | 1,344.00 | 1,464.00 | 1,322.00 | 1,343.00 | 1,343.00 | 2.52% | 349,489 |
| Mar 23, 2026 | 1,421.00 | 1,421.00 | 1,302.00 | 1,310.00 | 1,310.00 | -7.94% | 506,673 |
| 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 |