Blitzway Entertainment Co., Ltd. (KOSDAQ:369370)
South Korea · Delayed Price · Currency is KRW 3,720.00
-30.00 (-0.80%)
At close: Aug 24, 2026
Blitzway Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,040.00 | 4,040.00 | 3,675.00 | 3,720.00 | 3,720.00 | -0.80% | 4,832 |
| Aug 21, 2026 | 3,900.00 | 3,900.00 | 3,600.00 | 3,750.00 | 3,750.00 | -0.27% | 6,790 |
| Aug 20, 2026 | 3,690.00 | 3,980.00 | 3,690.00 | 3,760.00 | 3,760.00 | -0.13% | 10,754 |
| Aug 19, 2026 | 3,660.00 | 4,025.00 | 3,635.00 | 3,765.00 | 3,765.00 | 1.76% | 25,883 |
| Aug 18, 2026 | 3,620.00 | 3,865.00 | 3,620.00 | 3,700.00 | 3,700.00 | -0.80% | 20,028 |
| Aug 14, 2026 | 3,675.00 | 3,790.00 | 3,660.00 | 3,730.00 | 3,730.00 | -1.58% | 8,277 |
| Aug 13, 2026 | 3,830.00 | 3,855.00 | 3,700.00 | 3,790.00 | 3,790.00 | -1.04% | 15,871 |
| Aug 12, 2026 | 3,880.00 | 3,995.00 | 3,720.00 | 3,830.00 | 3,830.00 | 1.46% | 21,602 |
| Aug 11, 2026 | 3,875.00 | 3,875.00 | 3,705.00 | 3,775.00 | 3,775.00 | -2.58% | 8,901 |
| Aug 10, 2026 | 3,795.00 | 3,875.00 | 3,695.00 | 3,875.00 | 3,875.00 | 1.97% | 16,098 |
| Aug 7, 2026 | 3,750.00 | 4,200.00 | 3,470.00 | 3,800.00 | 3,800.00 | 1.33% | 28,006 |
| Jul 16, 2026 | 3,765.00 | 3,800.00 | 3,675.00 | 3,750.00 | 3,750.00 | -0.40% | 7,315 |
| Jul 15, 2026 | 3,735.00 | 3,805.00 | 3,705.00 | 3,765.00 | 3,765.00 | 0.80% | 7,232 |
| Jul 14, 2026 | 3,980.00 | 3,980.00 | 3,530.00 | 3,735.00 | 3,735.00 | -0.93% | 11,699 |
| Jul 13, 2026 | 3,980.00 | 3,980.00 | 3,685.00 | 3,770.00 | 3,770.00 | -2.84% | 10,440 |
| Jul 10, 2026 | 3,970.00 | 3,970.00 | 3,855.00 | 3,880.00 | 3,880.00 | 0.78% | 5,390 |
| Jul 9, 2026 | 3,970.00 | 3,970.00 | 3,805.00 | 3,850.00 | 3,850.00 | -1.91% | 7,774 |
| Jul 8, 2026 | 4,010.00 | 4,010.00 | 3,830.00 | 3,925.00 | 3,925.00 | -2.24% | 7,601 |
| Jul 7, 2026 | 4,035.00 | 4,155.00 | 3,750.00 | 4,015.00 | 4,015.00 | -0.50% | 8,808 |
| Jul 6, 2026 | 3,985.00 | 4,085.00 | 3,985.00 | 4,035.00 | 4,035.00 | 0.37% | 8,698 |
| Jul 3, 2026 | 4,025.00 | 4,145.00 | 3,825.00 | 4,020.00 | 4,020.00 | -0.99% | 11,753 |
| Jul 2, 2026 | 4,300.00 | 4,300.00 | 4,000.00 | 4,060.00 | 4,060.00 | 0.12% | 7,681 |
| Jul 1, 2026 | 4,045.00 | 4,175.00 | 4,000.00 | 4,055.00 | 4,055.00 | 0.25% | 7,927 |
| Jun 30, 2026 | 4,150.00 | 4,250.00 | 4,045.00 | 4,045.00 | 4,045.00 | -2.53% | 4,404 |
| Jun 29, 2026 | 4,050.00 | 4,250.00 | 3,965.00 | 4,150.00 | 4,150.00 | 1.84% | 16,375 |
| Jun 26, 2026 | 4,000.00 | 4,240.00 | 3,960.00 | 4,075.00 | 4,075.00 | 0.99% | 12,809 |
| Jun 25, 2026 | 4,115.00 | 4,345.00 | 4,000.00 | 4,035.00 | 4,035.00 | -1.94% | 8,593 |
| Jun 24, 2026 | 4,050.00 | 4,225.00 | 4,045.00 | 4,115.00 | 4,115.00 | -2.72% | 18,387 |
| Jun 23, 2026 | 4,345.00 | 4,445.00 | 3,915.00 | 4,230.00 | 4,230.00 | -2.65% | 18,253 |
| Jun 22, 2026 | 4,355.00 | 4,480.00 | 4,285.00 | 4,345.00 | 4,345.00 | - | 22,859 |
| Jun 19, 2026 | 4,440.00 | 4,575.00 | 4,150.00 | 4,345.00 | 4,345.00 | -2.25% | 26,464 |
| Jun 18, 2026 | 4,570.00 | 4,840.00 | 4,440.00 | 4,445.00 | 4,445.00 | -6.03% | 27,977 |
| Jun 17, 2026 | 4,315.00 | 5,480.00 | 4,175.00 | 4,730.00 | 4,730.00 | 9.62% | 234,513 |
| Jun 16, 2026 | 4,390.00 | 4,575.00 | 4,150.00 | 4,315.00 | 4,315.00 | -1.71% | 12,560 |
| Jun 15, 2026 | 4,395.00 | 4,550.00 | 4,385.00 | 4,390.00 | 4,390.00 | -0.11% | 25,060 |
| Jun 12, 2026 | 4,400.00 | 4,535.00 | 4,350.00 | 4,395.00 | 4,395.00 | -0.34% | 26,920 |
| Jun 11, 2026 | 4,470.00 | 4,640.00 | 4,360.00 | 4,410.00 | 4,410.00 | 0.11% | 20,195 |
| Jun 10, 2026 | 4,395.00 | 4,685.00 | 4,350.00 | 4,405.00 | 4,405.00 | -2.97% | 24,057 |
| Jun 9, 2026 | 4,555.00 | 4,960.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.33% | 18,551 |
| Jun 8, 2026 | 4,655.00 | 4,760.00 | 4,500.00 | 4,555.00 | 4,555.00 | -2.15% | 15,683 |
| Jun 5, 2026 | 4,810.00 | 4,850.00 | 4,650.00 | 4,655.00 | 4,655.00 | -3.32% | 12,473 |
| Jun 4, 2026 | 4,825.00 | 4,985.00 | 4,675.00 | 4,815.00 | 4,815.00 | -0.21% | 19,364 |
| Jun 2, 2026 | 4,745.00 | 4,990.00 | 4,545.00 | 4,825.00 | 4,825.00 | 1.37% | 18,388 |
| Jun 1, 2026 | 4,975.00 | 4,980.00 | 4,500.00 | 4,760.00 | 4,760.00 | -3.55% | 35,556 |
| May 29, 2026 | 4,950.00 | 5,105.00 | 4,845.00 | 4,935.00 | 4,935.00 | -1.10% | 23,086 |
| May 28, 2026 | 5,010.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | - | 13,184 |
| May 27, 2026 | 5,105.00 | 5,150.00 | 4,905.00 | 4,990.00 | 4,990.00 | -2.25% | 28,044 |
| May 26, 2026 | 5,390.00 | 5,390.00 | 5,055.00 | 5,105.00 | 5,105.00 | -5.29% | 37,813 |
| May 22, 2026 | 5,595.00 | 5,595.00 | 5,250.00 | 5,390.00 | 5,390.00 | -3.66% | 31,678 |
| May 21, 2026 | 5,440.00 | 6,490.00 | 5,385.00 | 5,595.00 | 5,595.00 | 2.85% | 293,741 |