Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea
· Delayed Price · Currency is KRW 4,600.00
+135.00 (3.02%)
Mar 10, 2026, 2:50 PM KST
Bankware Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,655.00 | 4,655.00 | 4,320.00 | 4,465.00 | 4,465.00 | -5.30% | 53,521 |
| Mar 6, 2026 | 4,600.00 | 4,840.00 | 4,545.00 | 4,715.00 | 4,715.00 | 1.62% | 46,717 |
| Mar 5, 2026 | 4,400.00 | 4,750.00 | 4,400.00 | 4,640.00 | 4,640.00 | 10.34% | 97,808 |
| Mar 4, 2026 | 4,755.00 | 4,830.00 | 4,075.00 | 4,205.00 | 4,205.00 | -13.48% | 167,039 |
| Mar 3, 2026 | 4,890.00 | 5,120.00 | 4,860.00 | 4,860.00 | 4,860.00 | -3.57% | 78,019 |
| Feb 27, 2026 | 5,230.00 | 5,230.00 | 5,000.00 | 5,040.00 | 5,040.00 | -4.00% | 109,370 |
| Feb 26, 2026 | 5,550.00 | 5,770.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.13% | 188,179 |
| Feb 25, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,310.00 | 5,310.00 | -2.57% | 57,112 |
| Feb 24, 2026 | 5,570.00 | 5,570.00 | 5,400.00 | 5,450.00 | 5,450.00 | -2.15% | 55,823 |
| Feb 23, 2026 | 5,620.00 | 5,640.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.89% | 90,502 |
| Feb 20, 2026 | 5,600.00 | 5,880.00 | 5,540.00 | 5,620.00 | 5,620.00 | -0.35% | 118,576 |
| Feb 19, 2026 | 5,600.00 | 5,690.00 | 5,460.00 | 5,640.00 | 5,640.00 | 0.18% | 50,221 |
| Feb 13, 2026 | 5,430.00 | 5,800.00 | 5,430.00 | 5,630.00 | 5,630.00 | 1.99% | 103,888 |
| Feb 12, 2026 | 5,600.00 | 5,600.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.25% | 92,587 |
| Feb 11, 2026 | 5,800.00 | 5,800.00 | 5,470.00 | 5,590.00 | 5,590.00 | -1.93% | 55,013 |
| Feb 10, 2026 | 5,500.00 | 5,820.00 | 5,420.00 | 5,700.00 | 5,700.00 | 3.64% | 86,817 |
| Feb 9, 2026 | 5,390.00 | 5,790.00 | 5,320.00 | 5,500.00 | 5,500.00 | 3.00% | 197,423 |
| Feb 6, 2026 | 5,450.00 | 5,520.00 | 5,150.00 | 5,340.00 | 5,340.00 | -3.78% | 124,390 |
| Feb 5, 2026 | 5,760.00 | 5,760.00 | 5,510.00 | 5,550.00 | 5,550.00 | -3.65% | 110,372 |
| Feb 4, 2026 | 5,690.00 | 5,830.00 | 5,620.00 | 5,760.00 | 5,760.00 | 0.35% | 116,183 |
| Feb 3, 2026 | 5,680.00 | 5,950.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.95% | 134,126 |
| Feb 2, 2026 | 5,970.00 | 6,040.00 | 5,600.00 | 5,630.00 | 5,630.00 | -3.43% | 185,110 |
| Jan 30, 2026 | 6,050.00 | 6,100.00 | 5,830.00 | 5,830.00 | 5,830.00 | -4.89% | 168,265 |
| Jan 29, 2026 | 6,050.00 | 6,400.00 | 5,870.00 | 6,130.00 | 6,130.00 | -2.70% | 325,675 |
| Jan 28, 2026 | 6,440.00 | 6,440.00 | 5,800.00 | 6,300.00 | 6,300.00 | -1.72% | 732,475 |
| Jan 27, 2026 | 5,900.00 | 7,670.00 | 5,880.00 | 6,410.00 | 6,410.00 | 8.64% | 5,195,730 |
| Jan 26, 2026 | 5,800.00 | 6,200.00 | 5,600.00 | 5,900.00 | 5,900.00 | 5.92% | 982,464 |
| Jan 23, 2026 | 4,880.00 | 6,010.00 | 4,875.00 | 5,570.00 | 5,570.00 | 14.26% | 2,055,537 |
| Jan 22, 2026 | 4,955.00 | 4,955.00 | 4,830.00 | 4,875.00 | 4,875.00 | -0.71% | 72,482 |
| Jan 21, 2026 | 5,100.00 | 5,100.00 | 4,845.00 | 4,910.00 | 4,910.00 | -4.10% | 123,040 |
| Jan 20, 2026 | 5,050.00 | 5,350.00 | 5,010.00 | 5,120.00 | 5,120.00 | 1.39% | 126,527 |
| Jan 19, 2026 | 5,140.00 | 5,140.00 | 5,050.00 | 5,050.00 | 5,050.00 | -1.75% | 41,425 |
| Jan 16, 2026 | 5,300.00 | 5,450.00 | 5,120.00 | 5,140.00 | 5,140.00 | -3.02% | 87,203 |
| Jan 15, 2026 | 5,330.00 | 5,330.00 | 5,050.00 | 5,300.00 | 5,300.00 | 0.57% | 99,592 |
| Jan 14, 2026 | 5,270.00 | 5,330.00 | 5,210.00 | 5,270.00 | 5,270.00 | -0.75% | 46,197 |
| Jan 13, 2026 | 5,390.00 | 5,420.00 | 5,220.00 | 5,310.00 | 5,310.00 | -0.75% | 91,751 |
| Jan 12, 2026 | 5,420.00 | 5,440.00 | 5,290.00 | 5,350.00 | 5,350.00 | -0.56% | 47,029 |
| Jan 9, 2026 | 5,400.00 | 5,420.00 | 5,280.00 | 5,380.00 | 5,380.00 | 1.51% | 49,243 |
| Jan 8, 2026 | 5,340.00 | 5,460.00 | 5,260.00 | 5,300.00 | 5,300.00 | -3.28% | 43,686 |
| Jan 7, 2026 | 5,720.00 | 5,720.00 | 5,330.00 | 5,480.00 | 5,480.00 | -3.01% | 96,691 |
| Jan 6, 2026 | 5,540.00 | 5,670.00 | 5,500.00 | 5,650.00 | 5,650.00 | 2.91% | 64,186 |
| Jan 5, 2026 | 5,550.00 | 5,570.00 | 5,350.00 | 5,490.00 | 5,490.00 | -0.36% | 37,866 |
| Jan 2, 2026 | 5,270.00 | 5,510.00 | 5,100.00 | 5,510.00 | 5,510.00 | 4.55% | 43,409 |
| Dec 30, 2025 | 5,360.00 | 5,370.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.41% | 26,744 |
| Dec 29, 2025 | 5,390.00 | 5,420.00 | 5,250.00 | 5,400.00 | 5,400.00 | 2.47% | 34,491 |
| Dec 26, 2025 | 5,410.00 | 5,490.00 | 5,250.00 | 5,270.00 | 5,270.00 | -2.59% | 42,984 |
| Dec 24, 2025 | 5,620.00 | 5,620.00 | 5,330.00 | 5,410.00 | 5,410.00 | -2.70% | 56,108 |
| Dec 23, 2025 | 5,710.00 | 5,710.00 | 5,540.00 | 5,560.00 | 5,560.00 | -1.59% | 33,228 |
| Dec 22, 2025 | 5,530.00 | 5,670.00 | 5,480.00 | 5,650.00 | 5,650.00 | 4.05% | 56,994 |
| Dec 19, 2025 | 5,330.00 | 5,520.00 | 5,200.00 | 5,430.00 | 5,430.00 | 1.88% | 68,001 |
| Dec 18, 2025 | 5,310.00 | 5,510.00 | 5,280.00 | 5,330.00 | 5,330.00 | -1.84% | 46,195 |
| Dec 17, 2025 | 5,520.00 | 5,590.00 | 5,300.00 | 5,430.00 | 5,430.00 | -1.63% | 106,829 |
| Dec 16, 2025 | 5,850.00 | 6,080.00 | 5,510.00 | 5,520.00 | 5,520.00 | -6.76% | 192,587 |
| Dec 15, 2025 | 6,060.00 | 6,060.00 | 5,900.00 | 5,920.00 | 5,920.00 | -3.27% | 63,126 |
| Dec 12, 2025 | 6,080.00 | 6,130.00 | 5,980.00 | 6,120.00 | 6,120.00 | 1.66% | 53,506 |
| Dec 11, 2025 | 6,070.00 | 6,200.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.50% | 99,599 |
| Dec 10, 2025 | 6,020.00 | 6,280.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.67% | 145,673 |
| Dec 9, 2025 | 5,970.00 | 6,010.00 | 5,900.00 | 6,010.00 | 6,010.00 | 0.33% | 42,469 |
| Dec 8, 2025 | 5,990.00 | 6,000.00 | 5,930.00 | 5,990.00 | 5,990.00 | -0.17% | 38,771 |
| 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 |