Skip to main content
Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,960.006,100.005,920.006,000.006,000.00-0.17%81,491
Dec 4, 20256,020.006,080.005,920.006,010.006,010.00-0.17%47,575
Dec 3, 20256,030.006,080.005,990.006,020.006,020.000.33%81,105
Dec 2, 20256,010.006,090.005,960.006,000.006,000.00-1.48%90,211
Dec 1, 20256,100.006,220.006,030.006,090.006,090.000.33%130,988
Nov 28, 20256,040.006,150.006,030.006,070.006,070.00-0.16%66,920
Nov 27, 20256,340.006,420.006,060.006,080.006,080.00-3.03%141,955
Nov 26, 20256,120.006,400.006,050.006,270.006,270.003.13%101,881
Nov 25, 20256,370.006,420.006,060.006,080.006,080.00-0.82%96,079
Nov 24, 20256,600.006,690.006,110.006,130.006,130.00-4.07%260,551
Nov 21, 20256,050.006,470.006,030.006,390.006,390.001.43%140,158
Nov 20, 20256,300.006,640.006,200.006,300.006,300.002.61%119,473
Nov 19, 20256,200.006,340.006,000.006,140.006,140.00-0.97%93,593
Nov 18, 20256,460.006,490.006,140.006,200.006,200.00-5.49%104,662
Nov 17, 20256,540.006,700.006,390.006,560.006,560.000.31%141,847
Nov 14, 20256,460.006,630.006,370.006,540.006,540.00-0.61%174,463
Nov 13, 20256,580.006,640.006,360.006,580.006,580.000.46%124,794
Nov 12, 20256,130.006,720.006,120.006,550.006,550.007.38%450,842
Nov 11, 20256,240.006,490.006,040.006,100.006,100.00-0.97%81,430
Nov 10, 20255,970.006,220.005,940.006,160.006,160.003.70%93,145
Nov 7, 20255,980.006,100.005,850.005,940.005,940.00-2.62%108,374
Nov 6, 20256,300.006,300.005,990.006,100.006,100.00-1.61%81,305
Nov 5, 20256,420.006,460.005,970.006,200.006,200.00-3.28%193,818
Nov 4, 20256,400.006,550.006,300.006,410.006,410.000.16%146,026
Nov 3, 20256,450.006,730.006,400.006,400.006,400.00-1.08%128,170
Oct 31, 20256,460.006,620.006,390.006,470.006,470.00-96,313
Oct 30, 20256,740.006,740.006,410.006,470.006,470.00-3.86%229,846
Oct 29, 20256,740.006,840.006,700.006,730.006,730.00-0.15%117,772
Oct 28, 20256,900.006,900.006,710.006,740.006,740.00-1.75%94,835
Oct 27, 20256,780.006,900.006,730.006,860.006,860.001.18%143,924
Oct 24, 20256,830.006,900.006,650.006,780.006,780.00-0.29%140,315
Oct 23, 20256,740.007,010.006,600.006,800.006,800.000.44%178,041
Oct 22, 20256,830.006,850.006,640.006,770.006,770.000.15%116,057
Oct 21, 20256,930.007,120.006,690.006,760.006,760.00-1.17%260,977
Oct 20, 20256,720.006,950.006,610.006,840.006,840.001.79%147,087
Oct 17, 20256,950.007,000.006,660.006,720.006,720.00-3.31%321,214
Oct 16, 20257,230.007,330.006,920.006,950.006,950.00-3.87%298,408
Oct 15, 20257,440.007,570.007,120.007,230.007,230.001.54%375,502
Oct 14, 20257,360.007,610.007,100.007,120.007,120.00-2.33%637,248
Oct 13, 20257,250.007,450.007,200.007,290.007,290.00-2.54%279,418
Oct 10, 20257,500.007,730.007,250.007,480.007,480.000.13%496,307
Oct 2, 20257,580.007,790.007,430.007,470.007,470.00-0.66%585,041
Oct 1, 20257,700.007,830.007,480.007,520.007,520.00-2.59%657,377
Sep 30, 20258,410.008,430.007,610.007,720.007,720.00-8.20%1,325,291
Sep 29, 20258,920.008,920.008,150.008,410.008,410.00-4.00%1,941,266
Sep 26, 20258,590.009,800.008,490.008,760.008,760.004.04%14,956,690
Sep 25, 20256,530.008,420.006,350.008,420.008,420.0029.94%10,574,510
Sep 24, 20256,560.006,870.006,400.006,480.006,480.00-0.92%409,122
Sep 23, 20257,110.007,110.006,540.006,540.006,540.00-7.23%648,838
Sep 22, 20257,360.007,450.007,010.007,050.007,050.00-5.75%838,697
Sep 19, 20256,470.008,380.006,450.007,480.007,480.0015.97%8,414,040
Sep 18, 20256,390.006,480.006,330.006,450.006,450.001.10%86,399
Sep 17, 20256,630.006,630.006,360.006,380.006,380.00-2.89%109,034
Sep 16, 20256,720.006,770.006,550.006,570.006,570.00-2.38%100,587
Sep 15, 20256,650.006,750.006,500.006,730.006,730.001.97%135,381
Sep 12, 20256,800.006,960.006,600.006,600.006,600.00-1.20%217,701
Sep 11, 20256,860.006,860.006,660.006,680.006,680.00-2.48%131,754
Sep 10, 20256,950.006,950.006,690.006,850.006,850.00-0.15%137,773
Sep 9, 20256,520.007,000.006,500.006,860.006,860.005.54%311,118
Sep 8, 20256,610.006,750.006,480.006,500.006,500.00-1.66%80,888
Sep 5, 20256,760.006,760.006,550.006,610.006,610.00-1.64%81,996
Sep 4, 20256,870.006,900.006,650.006,720.006,720.00-1.61%136,608
Sep 3, 20256,830.006,920.006,570.006,830.006,830.00-140,539
Sep 2, 20256,890.006,950.006,620.006,830.006,830.000.59%252,785
Sep 1, 20256,580.007,080.006,310.006,790.006,790.006.09%471,402
Aug 29, 20256,380.006,470.006,300.006,400.006,400.001.43%69,582
Aug 28, 20256,340.006,490.006,310.006,310.006,310.00-1.41%75,691
Aug 27, 20256,570.006,660.006,330.006,400.006,400.00-2.29%141,514
Aug 26, 20256,770.006,880.006,510.006,550.006,550.00-4.52%142,149
Aug 25, 20256,900.007,180.006,810.006,860.006,860.000.29%207,735
Aug 22, 20257,070.007,200.006,780.006,840.006,840.00-3.66%197,466
Aug 21, 20257,250.007,360.007,060.007,100.007,100.00-1.93%257,845
Aug 20, 20256,900.007,340.006,550.007,240.007,240.002.40%383,456
Aug 19, 20256,720.007,470.006,680.007,070.007,070.003.97%683,308
Aug 18, 20256,860.006,960.006,710.006,800.006,800.00-1.59%79,245
Aug 14, 20256,590.007,050.006,590.006,910.006,910.003.44%193,437
Aug 13, 20257,070.007,070.006,660.006,680.006,680.00-2.34%133,595
Aug 12, 20256,950.007,140.006,770.006,840.006,840.00-0.87%129,476
Aug 11, 20256,910.007,080.006,740.006,900.006,900.00-0.14%144,163
Aug 8, 20256,900.007,050.006,870.006,910.006,910.00-0.86%82,433
Aug 7, 20257,110.007,230.006,950.006,970.006,970.00-0.29%184,712
Aug 6, 20257,150.007,280.006,840.006,990.006,990.00-0.99%111,907
Aug 5, 20257,120.007,290.006,960.007,060.007,060.00-0.28%145,923
Aug 4, 20256,910.007,290.006,890.007,080.007,080.001.87%211,818
Aug 1, 20257,510.007,580.006,870.006,950.006,950.00-9.27%378,868
Jul 31, 20257,400.008,100.007,370.007,660.007,660.003.51%560,238
Jul 30, 20257,640.007,920.007,370.007,400.007,400.00-4.64%241,283
Jul 29, 20257,840.008,220.007,550.007,760.007,760.00-1.02%386,235
Jul 28, 20258,400.008,600.007,840.007,840.007,840.00-5.88%544,911
Jul 25, 20257,750.008,920.007,610.008,330.008,330.008.18%3,698,230
Jul 24, 20257,980.008,070.007,520.007,700.007,700.00-3.51%381,162
Jul 23, 20258,120.008,200.007,850.007,980.007,980.00-4.09%381,165
Jul 22, 20258,300.008,530.008,090.008,320.008,320.00-0.95%565,449
Jul 21, 20258,750.008,770.008,270.008,400.008,400.00-2.78%474,551
Jul 18, 20258,720.009,300.008,510.008,640.008,640.00-1,202,597
Jul 17, 202510,120.0010,120.008,620.008,640.008,640.00-10.19%1,773,225
Jul 16, 20259,030.0010,120.008,890.009,620.009,620.002.78%4,460,850
Jul 15, 20259,500.0010,050.009,280.009,360.009,360.00-2.70%2,699,189
Jul 14, 20259,790.0010,470.009,510.009,620.009,620.000.10%5,552,979
Jul 11, 20259,400.0010,710.009,200.009,610.009,610.006.54%16,540,280