Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea
· Delayed Price · Currency is KRW 6,000.00
-10.00 (-0.17%)
At close: Dec 5, 2025
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,960.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.17% | 81,491 |
| Dec 4, 2025 | 6,020.00 | 6,080.00 | 5,920.00 | 6,010.00 | 6,010.00 | -0.17% | 47,575 |
| Dec 3, 2025 | 6,030.00 | 6,080.00 | 5,990.00 | 6,020.00 | 6,020.00 | 0.33% | 81,105 |
| Dec 2, 2025 | 6,010.00 | 6,090.00 | 5,960.00 | 6,000.00 | 6,000.00 | -1.48% | 90,211 |
| Dec 1, 2025 | 6,100.00 | 6,220.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.33% | 130,988 |
| Nov 28, 2025 | 6,040.00 | 6,150.00 | 6,030.00 | 6,070.00 | 6,070.00 | -0.16% | 66,920 |
| Nov 27, 2025 | 6,340.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | -3.03% | 141,955 |
| Nov 26, 2025 | 6,120.00 | 6,400.00 | 6,050.00 | 6,270.00 | 6,270.00 | 3.13% | 101,881 |
| Nov 25, 2025 | 6,370.00 | 6,420.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.82% | 96,079 |
| Nov 24, 2025 | 6,600.00 | 6,690.00 | 6,110.00 | 6,130.00 | 6,130.00 | -4.07% | 260,551 |
| Nov 21, 2025 | 6,050.00 | 6,470.00 | 6,030.00 | 6,390.00 | 6,390.00 | 1.43% | 140,158 |
| Nov 20, 2025 | 6,300.00 | 6,640.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.61% | 119,473 |
| Nov 19, 2025 | 6,200.00 | 6,340.00 | 6,000.00 | 6,140.00 | 6,140.00 | -0.97% | 93,593 |
| Nov 18, 2025 | 6,460.00 | 6,490.00 | 6,140.00 | 6,200.00 | 6,200.00 | -5.49% | 104,662 |
| Nov 17, 2025 | 6,540.00 | 6,700.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.31% | 141,847 |
| Nov 14, 2025 | 6,460.00 | 6,630.00 | 6,370.00 | 6,540.00 | 6,540.00 | -0.61% | 174,463 |
| Nov 13, 2025 | 6,580.00 | 6,640.00 | 6,360.00 | 6,580.00 | 6,580.00 | 0.46% | 124,794 |
| Nov 12, 2025 | 6,130.00 | 6,720.00 | 6,120.00 | 6,550.00 | 6,550.00 | 7.38% | 450,842 |
| Nov 11, 2025 | 6,240.00 | 6,490.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.97% | 81,430 |
| Nov 10, 2025 | 5,970.00 | 6,220.00 | 5,940.00 | 6,160.00 | 6,160.00 | 3.70% | 93,145 |
| Nov 7, 2025 | 5,980.00 | 6,100.00 | 5,850.00 | 5,940.00 | 5,940.00 | -2.62% | 108,374 |
| Nov 6, 2025 | 6,300.00 | 6,300.00 | 5,990.00 | 6,100.00 | 6,100.00 | -1.61% | 81,305 |
| Nov 5, 2025 | 6,420.00 | 6,460.00 | 5,970.00 | 6,200.00 | 6,200.00 | -3.28% | 193,818 |
| Nov 4, 2025 | 6,400.00 | 6,550.00 | 6,300.00 | 6,410.00 | 6,410.00 | 0.16% | 146,026 |
| Nov 3, 2025 | 6,450.00 | 6,730.00 | 6,400.00 | 6,400.00 | 6,400.00 | -1.08% | 128,170 |
| Oct 31, 2025 | 6,460.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | - | 96,313 |
| Oct 30, 2025 | 6,740.00 | 6,740.00 | 6,410.00 | 6,470.00 | 6,470.00 | -3.86% | 229,846 |
| Oct 29, 2025 | 6,740.00 | 6,840.00 | 6,700.00 | 6,730.00 | 6,730.00 | -0.15% | 117,772 |
| Oct 28, 2025 | 6,900.00 | 6,900.00 | 6,710.00 | 6,740.00 | 6,740.00 | -1.75% | 94,835 |
| Oct 27, 2025 | 6,780.00 | 6,900.00 | 6,730.00 | 6,860.00 | 6,860.00 | 1.18% | 143,924 |
| Oct 24, 2025 | 6,830.00 | 6,900.00 | 6,650.00 | 6,780.00 | 6,780.00 | -0.29% | 140,315 |
| Oct 23, 2025 | 6,740.00 | 7,010.00 | 6,600.00 | 6,800.00 | 6,800.00 | 0.44% | 178,041 |
| Oct 22, 2025 | 6,830.00 | 6,850.00 | 6,640.00 | 6,770.00 | 6,770.00 | 0.15% | 116,057 |
| Oct 21, 2025 | 6,930.00 | 7,120.00 | 6,690.00 | 6,760.00 | 6,760.00 | -1.17% | 260,977 |
| Oct 20, 2025 | 6,720.00 | 6,950.00 | 6,610.00 | 6,840.00 | 6,840.00 | 1.79% | 147,087 |
| Oct 17, 2025 | 6,950.00 | 7,000.00 | 6,660.00 | 6,720.00 | 6,720.00 | -3.31% | 321,214 |
| Oct 16, 2025 | 7,230.00 | 7,330.00 | 6,920.00 | 6,950.00 | 6,950.00 | -3.87% | 298,408 |
| Oct 15, 2025 | 7,440.00 | 7,570.00 | 7,120.00 | 7,230.00 | 7,230.00 | 1.54% | 375,502 |
| Oct 14, 2025 | 7,360.00 | 7,610.00 | 7,100.00 | 7,120.00 | 7,120.00 | -2.33% | 637,248 |
| Oct 13, 2025 | 7,250.00 | 7,450.00 | 7,200.00 | 7,290.00 | 7,290.00 | -2.54% | 279,418 |
| Oct 10, 2025 | 7,500.00 | 7,730.00 | 7,250.00 | 7,480.00 | 7,480.00 | 0.13% | 496,307 |
| Oct 2, 2025 | 7,580.00 | 7,790.00 | 7,430.00 | 7,470.00 | 7,470.00 | -0.66% | 585,041 |
| Oct 1, 2025 | 7,700.00 | 7,830.00 | 7,480.00 | 7,520.00 | 7,520.00 | -2.59% | 657,377 |
| Sep 30, 2025 | 8,410.00 | 8,430.00 | 7,610.00 | 7,720.00 | 7,720.00 | -8.20% | 1,325,291 |
| Sep 29, 2025 | 8,920.00 | 8,920.00 | 8,150.00 | 8,410.00 | 8,410.00 | -4.00% | 1,941,266 |
| Sep 26, 2025 | 8,590.00 | 9,800.00 | 8,490.00 | 8,760.00 | 8,760.00 | 4.04% | 14,956,690 |
| Sep 25, 2025 | 6,530.00 | 8,420.00 | 6,350.00 | 8,420.00 | 8,420.00 | 29.94% | 10,574,510 |
| Sep 24, 2025 | 6,560.00 | 6,870.00 | 6,400.00 | 6,480.00 | 6,480.00 | -0.92% | 409,122 |
| Sep 23, 2025 | 7,110.00 | 7,110.00 | 6,540.00 | 6,540.00 | 6,540.00 | -7.23% | 648,838 |
| Sep 22, 2025 | 7,360.00 | 7,450.00 | 7,010.00 | 7,050.00 | 7,050.00 | -5.75% | 838,697 |