Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 1,088.00
+20.00 (1.87%)
At close: May 20, 2026
Blitzway Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 1,290.00 | 1,290.00 | 1,230.00 | 1,275.00 | 1,275.00 | 4.00% | 254,822 |
| Apr 2, 2026 | 1,265.00 | 1,313.00 | 1,210.00 | 1,226.00 | 1,226.00 | -3.08% | 378,556 |
| Apr 1, 2026 | 1,268.00 | 1,356.00 | 1,230.00 | 1,265.00 | 1,265.00 | -0.24% | 593,487 |
| Mar 31, 2026 | 1,366.00 | 1,366.00 | 1,255.00 | 1,268.00 | 1,268.00 | -9.30% | 698,105 |
| Mar 30, 2026 | 1,270.00 | 1,573.00 | 1,232.00 | 1,398.00 | 1,398.00 | 15.54% | 7,144,006 |
| Mar 27, 2026 | 1,254.00 | 1,303.00 | 1,169.00 | 1,210.00 | 1,210.00 | -3.82% | 387,072 |
| Mar 26, 2026 | 1,317.00 | 1,337.00 | 1,255.00 | 1,258.00 | 1,258.00 | -4.41% | 338,705 |
| Mar 25, 2026 | 1,350.00 | 1,387.00 | 1,307.00 | 1,316.00 | 1,316.00 | -2.01% | 342,998 |
| Mar 24, 2026 | 1,344.00 | 1,464.00 | 1,322.00 | 1,343.00 | 1,343.00 | 2.52% | 349,931 |
| Mar 23, 2026 | 1,421.00 | 1,421.00 | 1,302.00 | 1,310.00 | 1,310.00 | -7.94% | 514,380 |
| Mar 20, 2026 | 1,448.00 | 1,516.00 | 1,410.00 | 1,423.00 | 1,423.00 | -1.73% | 670,371 |
| Mar 19, 2026 | 1,477.00 | 1,580.00 | 1,381.00 | 1,448.00 | 1,448.00 | -2.82% | 1,860,095 |
| Mar 18, 2026 | 1,312.00 | 1,678.00 | 1,251.00 | 1,490.00 | 1,490.00 | 14.09% | 9,590,537 |
| Mar 17, 2026 | 1,405.00 | 1,465.00 | 1,281.00 | 1,306.00 | 1,306.00 | -6.91% | 1,669,564 |
| 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% | 17,722,630 |
| 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% | 447,907 |