CrowdWorks, Inc. (KOSDAQ:355390)
South Korea
· Delayed Price · Currency is KRW 4,740.00
+25.00 (0.53%)
At close: Dec 5, 2025
CrowdWorks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,715.00 | 4,740.00 | 4,380.00 | 4,740.00 | 4,740.00 | 0.53% | 49,560 |
| Dec 4, 2025 | 4,810.00 | 4,830.00 | 4,675.00 | 4,715.00 | 4,715.00 | -1.98% | 55,755 |
| Dec 3, 2025 | 4,890.00 | 4,895.00 | 4,760.00 | 4,810.00 | 4,810.00 | -1.54% | 56,765 |
| Dec 2, 2025 | 4,820.00 | 4,900.00 | 4,480.00 | 4,885.00 | 4,885.00 | 1.66% | 41,593 |
| Dec 1, 2025 | 4,885.00 | 4,985.00 | 4,805.00 | 4,805.00 | 4,805.00 | -1.64% | 51,046 |
| Nov 28, 2025 | 4,840.00 | 4,975.00 | 4,785.00 | 4,885.00 | 4,885.00 | 2.20% | 44,845 |
| Nov 27, 2025 | 4,870.00 | 4,975.00 | 4,780.00 | 4,780.00 | 4,780.00 | -1.85% | 51,671 |
| Nov 26, 2025 | 4,695.00 | 4,890.00 | 4,605.00 | 4,870.00 | 4,870.00 | 3.84% | 46,259 |
| Nov 25, 2025 | 4,705.00 | 4,815.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.21% | 28,285 |
| Nov 24, 2025 | 4,615.00 | 4,790.00 | 4,585.00 | 4,680.00 | 4,680.00 | 1.41% | 41,949 |
| Nov 21, 2025 | 4,800.00 | 4,800.00 | 4,575.00 | 4,615.00 | 4,615.00 | -5.43% | 62,814 |
| Nov 20, 2025 | 4,600.00 | 4,925.00 | 4,600.00 | 4,880.00 | 4,880.00 | 6.09% | 68,729 |
| Nov 19, 2025 | 4,650.00 | 4,695.00 | 4,530.00 | 4,600.00 | 4,600.00 | -0.33% | 71,066 |
| Nov 18, 2025 | 4,845.00 | 4,845.00 | 4,615.00 | 4,615.00 | 4,615.00 | -4.75% | 91,501 |
| Nov 17, 2025 | 5,050.00 | 5,050.00 | 4,805.00 | 4,845.00 | 4,845.00 | -2.81% | 87,753 |
| Nov 14, 2025 | 5,050.00 | 5,190.00 | 4,920.00 | 4,985.00 | 4,985.00 | -4.13% | 124,882 |
| Nov 13, 2025 | 5,190.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 0.19% | 49,228 |
| Nov 12, 2025 | 5,010.00 | 5,250.00 | 4,985.00 | 5,190.00 | 5,190.00 | 2.77% | 67,733 |
| Nov 11, 2025 | 5,170.00 | 5,350.00 | 4,970.00 | 5,050.00 | 5,050.00 | -1.17% | 85,133 |
| Nov 10, 2025 | 5,090.00 | 5,180.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.59% | 58,177 |
| Nov 7, 2025 | 5,120.00 | 5,320.00 | 4,955.00 | 5,080.00 | 5,080.00 | -4.87% | 148,562 |
| Nov 6, 2025 | 5,330.00 | 5,470.00 | 5,120.00 | 5,340.00 | 5,340.00 | 0.38% | 108,363 |
| Nov 5, 2025 | 5,460.00 | 5,460.00 | 4,915.00 | 5,320.00 | 5,320.00 | -2.74% | 254,549 |
| Nov 4, 2025 | 5,690.00 | 5,720.00 | 5,450.00 | 5,470.00 | 5,470.00 | -3.87% | 185,424 |
| Nov 3, 2025 | 5,620.00 | 5,900.00 | 5,600.00 | 5,690.00 | 5,690.00 | 2.34% | 311,766 |
| Oct 31, 2025 | 5,250.00 | 5,720.00 | 5,250.00 | 5,560.00 | 5,560.00 | 4.71% | 266,848 |
| Oct 30, 2025 | 5,560.00 | 5,650.00 | 5,240.00 | 5,310.00 | 5,310.00 | -3.98% | 180,158 |
| Oct 29, 2025 | 5,200.00 | 5,850.00 | 5,110.00 | 5,530.00 | 5,530.00 | 6.55% | 692,156 |
| Oct 28, 2025 | 5,140.00 | 5,420.00 | 5,030.00 | 5,190.00 | 5,190.00 | 1.57% | 152,021 |
| Oct 27, 2025 | 5,090.00 | 5,190.00 | 4,960.00 | 5,110.00 | 5,110.00 | - | 130,812 |
| Oct 24, 2025 | 5,180.00 | 5,300.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.58% | 160,439 |
| Oct 23, 2025 | 5,180.00 | 5,280.00 | 5,090.00 | 5,140.00 | 5,140.00 | -1.15% | 86,565 |
| Oct 22, 2025 | 5,250.00 | 5,280.00 | 5,120.00 | 5,200.00 | 5,200.00 | -0.95% | 65,923 |
| Oct 21, 2025 | 5,310.00 | 5,390.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.13% | 107,827 |
| Oct 20, 2025 | 5,150.00 | 5,360.00 | 5,150.00 | 5,310.00 | 5,310.00 | 2.51% | 71,801 |
| Oct 17, 2025 | 5,410.00 | 5,450.00 | 5,100.00 | 5,180.00 | 5,180.00 | -4.25% | 242,776 |
| Oct 16, 2025 | 5,510.00 | 5,590.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.64% | 102,873 |
| Oct 15, 2025 | 5,470.00 | 5,530.00 | 5,350.00 | 5,500.00 | 5,500.00 | 3.19% | 92,574 |
| Oct 14, 2025 | 5,650.00 | 5,660.00 | 5,250.00 | 5,330.00 | 5,330.00 | -4.48% | 206,975 |
| Oct 13, 2025 | 5,670.00 | 5,780.00 | 5,440.00 | 5,580.00 | 5,580.00 | -1.76% | 167,017 |
| Oct 10, 2025 | 5,950.00 | 5,950.00 | 5,650.00 | 5,680.00 | 5,680.00 | -0.70% | 197,018 |
| Oct 2, 2025 | 5,730.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | - | 128,479 |
| Oct 1, 2025 | 5,720.00 | 5,820.00 | 5,710.00 | 5,720.00 | 5,720.00 | - | 79,134 |
| Sep 30, 2025 | 6,000.00 | 6,050.00 | 5,660.00 | 5,720.00 | 5,720.00 | -3.87% | 188,107 |
| Sep 29, 2025 | 5,910.00 | 6,200.00 | 5,860.00 | 5,950.00 | 5,950.00 | 3.48% | 281,191 |
| Sep 26, 2025 | 5,970.00 | 6,080.00 | 5,730.00 | 5,750.00 | 5,750.00 | -6.20% | 314,095 |
| Sep 25, 2025 | 5,700.00 | 6,470.00 | 5,620.00 | 6,130.00 | 6,130.00 | 7.36% | 1,417,327 |
| Sep 24, 2025 | 5,960.00 | 6,000.00 | 5,670.00 | 5,710.00 | 5,710.00 | -3.55% | 128,290 |
| Sep 23, 2025 | 5,680.00 | 6,120.00 | 5,680.00 | 5,920.00 | 5,920.00 | 4.59% | 398,290 |
| Sep 22, 2025 | 5,650.00 | 5,750.00 | 5,580.00 | 5,660.00 | 5,660.00 | 0.18% | 130,100 |