Skip to main content
Bankware Global Co., Ltd. (KOSDAQ:199480)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-30.00 (-0.59%)
Apr 29, 2026, 3:30 PM KST

Bankware Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,150.005,180.005,070.005,090.005,090.00-0.59%23,150
Apr 28, 20265,210.005,210.005,040.005,120.005,120.000.20%19,487
Apr 27, 20265,080.005,210.005,060.005,110.005,110.00-31,445
Apr 24, 20265,170.005,180.005,050.005,110.005,110.000.39%14,855
Apr 23, 20265,230.005,230.004,975.005,090.005,090.00-1.36%42,738
Apr 22, 20265,170.005,170.005,010.005,160.005,160.00-0.19%37,451
Apr 21, 20265,300.005,340.005,150.005,170.005,170.00-1.71%28,667
Apr 20, 20265,140.005,350.005,090.005,260.005,260.001.74%50,264
Apr 17, 20265,340.005,500.005,150.005,170.005,170.00-2.08%58,608
Apr 16, 20265,090.005,340.005,070.005,280.005,280.003.73%100,036
Apr 15, 20264,950.005,300.004,905.005,090.005,090.003.46%123,485
Apr 14, 20264,765.004,950.004,765.004,920.004,920.003.69%37,081
Apr 13, 20264,800.004,860.004,700.004,745.004,745.00-1.56%45,587
Apr 10, 20264,580.004,945.004,580.004,820.004,820.004.56%74,693
Apr 9, 20264,540.004,790.004,540.004,610.004,610.00-1.91%28,566
Apr 8, 20264,590.004,700.004,585.004,700.004,700.002.73%37,365
Apr 7, 20264,645.004,655.004,460.004,575.004,575.00-0.65%47,906
Apr 6, 20264,400.005,090.004,390.004,605.004,605.004.78%150,477
Apr 3, 20264,490.004,500.004,370.004,395.004,395.000.57%18,111
Apr 2, 20264,625.004,700.004,305.004,370.004,370.00-5.51%50,568
Apr 1, 20264,465.004,645.004,465.004,625.004,625.005.35%16,772
Mar 31, 20264,480.004,595.004,360.004,390.004,390.00-2.77%19,685
Mar 30, 20264,530.004,600.004,370.004,515.004,515.00-2.69%17,842
Mar 27, 20264,570.004,655.004,410.004,640.004,640.001.53%18,117
Mar 26, 20264,660.004,745.004,525.004,570.004,570.00-1.72%18,843
Mar 25, 20264,650.004,700.004,600.004,650.004,650.00-0.75%26,546
Mar 24, 20264,600.004,700.004,530.004,685.004,685.003.31%22,382
Mar 23, 20264,890.004,890.004,530.004,535.004,535.00-5.62%23,270
Mar 20, 20264,770.004,845.004,695.004,805.004,805.001.59%23,757
Mar 19, 20264,690.004,790.004,540.004,730.004,730.001.28%34,987
Mar 18, 20264,850.004,850.004,670.004,670.004,670.00-2.91%28,363
Mar 17, 20264,720.004,810.004,640.004,810.004,810.004.34%32,860
Mar 16, 20264,675.004,680.004,585.004,610.004,610.00-2.12%17,684
Mar 13, 20264,660.004,715.004,395.004,710.004,710.000.75%34,120
Mar 12, 20264,665.004,760.004,510.004,675.004,675.000.21%27,830
Mar 11, 20264,745.004,790.004,500.004,665.004,665.000.43%50,464
Mar 10, 20264,650.004,705.004,515.004,645.004,645.004.03%37,748
Mar 9, 20264,655.004,655.004,320.004,465.004,465.00-5.30%53,521
Mar 6, 20264,600.004,840.004,545.004,715.004,715.001.62%46,717
Mar 5, 20264,400.004,750.004,400.004,640.004,640.0010.34%97,808
Mar 4, 20264,755.004,830.004,075.004,205.004,205.00-13.48%167,039
Mar 3, 20264,890.005,120.004,860.004,860.004,860.00-3.57%78,019
Feb 27, 20265,230.005,230.005,000.005,040.005,040.00-4.00%109,370
Feb 26, 20265,550.005,770.005,200.005,250.005,250.00-1.13%188,179
Feb 25, 20265,440.005,450.005,300.005,310.005,310.00-2.57%57,112
Feb 24, 20265,570.005,570.005,400.005,450.005,450.00-2.15%55,823
Feb 23, 20265,620.005,640.005,480.005,570.005,570.00-0.89%90,502
Feb 20, 20265,600.005,880.005,540.005,620.005,620.00-0.35%118,576
Feb 19, 20265,600.005,690.005,460.005,640.005,640.000.18%50,221
Feb 13, 20265,430.005,800.005,430.005,630.005,630.001.99%103,888
Feb 12, 20265,600.005,600.005,360.005,520.005,520.00-1.25%92,587
Feb 11, 20265,800.005,800.005,470.005,590.005,590.00-1.93%55,013
Feb 10, 20265,500.005,820.005,420.005,700.005,700.003.64%86,817
Feb 9, 20265,390.005,790.005,320.005,500.005,500.003.00%197,423
Feb 6, 20265,450.005,520.005,150.005,340.005,340.00-3.78%124,390
Feb 5, 20265,760.005,760.005,510.005,550.005,550.00-3.65%110,372
Feb 4, 20265,690.005,830.005,620.005,760.005,760.000.35%116,183
Feb 3, 20265,680.005,950.005,630.005,740.005,740.001.95%134,126
Feb 2, 20265,970.006,040.005,600.005,630.005,630.00-3.43%185,110
Jan 30, 20266,050.006,100.005,830.005,830.005,830.00-4.89%168,265
Jan 29, 20266,050.006,400.005,870.006,130.006,130.00-2.70%325,675
Jan 28, 20266,440.006,440.005,800.006,300.006,300.00-1.72%732,475
Jan 27, 20265,900.007,670.005,880.006,410.006,410.008.64%5,195,730
Jan 26, 20265,800.006,200.005,600.005,900.005,900.005.92%982,464
Jan 23, 20264,880.006,010.004,875.005,570.005,570.0014.26%2,055,537
Jan 22, 20264,955.004,955.004,830.004,875.004,875.00-0.71%72,482
Jan 21, 20265,100.005,100.004,845.004,910.004,910.00-4.10%123,040
Jan 20, 20265,050.005,350.005,010.005,120.005,120.001.39%126,527
Jan 19, 20265,140.005,140.005,050.005,050.005,050.00-1.75%41,425
Jan 16, 20265,300.005,450.005,120.005,140.005,140.00-3.02%87,203
Jan 15, 20265,330.005,330.005,050.005,300.005,300.000.57%99,592
Jan 14, 20265,270.005,330.005,210.005,270.005,270.00-0.75%46,197
Jan 13, 20265,390.005,420.005,220.005,310.005,310.00-0.75%91,751
Jan 12, 20265,420.005,440.005,290.005,350.005,350.00-0.56%47,029
Jan 9, 20265,400.005,420.005,280.005,380.005,380.001.51%49,243
Jan 8, 20265,340.005,460.005,260.005,300.005,300.00-3.28%43,686
Jan 7, 20265,720.005,720.005,330.005,480.005,480.00-3.01%96,691
Jan 6, 20265,540.005,670.005,500.005,650.005,650.002.91%64,186
Jan 5, 20265,550.005,570.005,350.005,490.005,490.00-0.36%37,866
Jan 2, 20265,270.005,510.005,100.005,510.005,510.004.55%43,409
Dec 30, 20255,360.005,370.005,260.005,270.005,270.00-2.41%26,744
Dec 29, 20255,390.005,420.005,250.005,400.005,400.002.47%34,491
Dec 26, 20255,410.005,490.005,250.005,270.005,270.00-2.59%42,984
Dec 24, 20255,620.005,620.005,330.005,410.005,410.00-2.70%56,108
Dec 23, 20255,710.005,710.005,540.005,560.005,560.00-1.59%33,228
Dec 22, 20255,530.005,670.005,480.005,650.005,650.004.05%56,994
Dec 19, 20255,330.005,520.005,200.005,430.005,430.001.88%68,001
Dec 18, 20255,310.005,510.005,280.005,330.005,330.00-1.84%46,195
Dec 17, 20255,520.005,590.005,300.005,430.005,430.00-1.63%106,829
Dec 16, 20255,850.006,080.005,510.005,520.005,520.00-6.76%192,587
Dec 15, 20256,060.006,060.005,900.005,920.005,920.00-3.27%63,126
Dec 12, 20256,080.006,130.005,980.006,120.006,120.001.66%53,506
Dec 11, 20256,070.006,200.005,930.006,020.006,020.00-0.50%99,599
Dec 10, 20256,020.006,280.005,980.006,050.006,050.000.67%145,673
Dec 9, 20255,970.006,010.005,900.006,010.006,010.000.33%42,469
Dec 8, 20255,990.006,000.005,930.005,990.005,990.00-0.17%38,771
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