Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4,650.00 | 4,695.00 | 4,630.00 | 4,675.00 | 4,624.47 | 17,602 |
| 2024-07-25 | 4,785.00 | 4,800.00 | 4,630.00 | 4,650.00 | 4,599.74 | 41,739 |
| 2024-07-24 | 4,910.00 | 4,950.00 | 4,750.00 | 4,800.00 | 4,748.12 | 34,132 |
| 2024-07-23 | 5,010.00 | 5,020.00 | 4,900.00 | 4,910.00 | 4,856.93 | 15,998 |
| 2024-07-22 | 5,020.00 | 5,030.00 | 4,965.00 | 4,990.00 | 4,936.06 | 10,621 |
| 2024-07-19 | 4,995.00 | 5,070.00 | 4,955.00 | 5,020.00 | 4,965.74 | 13,045 |
| 2024-07-18 | 5,030.00 | 5,110.00 | 4,965.00 | 4,995.00 | 4,941.01 | 36,400 |
| 2024-07-17 | 5,050.00 | 5,080.00 | 5,030.00 | 5,050.00 | 4,995.42 | 17,910 |
| 2024-07-16 | 5,030.00 | 5,060.00 | 5,010.00 | 5,050.00 | 4,995.42 | 13,582 |
| 2024-07-15 | 4,975.00 | 5,100.00 | 4,950.00 | 5,030.00 | 4,975.63 | 11,156 |
| 2024-07-12 | 4,975.00 | 5,320.00 | 4,945.00 | 4,975.00 | 4,921.23 | 37,378 |
| 2024-07-11 | 4,960.00 | 5,030.00 | 4,955.00 | 4,985.00 | 4,931.12 | 17,273 |
| 2024-07-10 | 4,930.00 | 4,990.00 | 4,900.00 | 4,950.00 | 4,896.50 | 28,374 |
| 2024-07-09 | 4,955.00 | 4,970.00 | 4,900.00 | 4,920.00 | 4,866.82 | 20,049 |
| 2024-07-08 | 4,990.00 | 5,000.00 | 4,930.00 | 4,970.00 | 4,916.28 | 26,809 |
| 2024-07-05 | 5,130.00 | 5,130.00 | 4,980.00 | 5,000.00 | 4,945.96 | 36,329 |
| 2024-07-04 | 5,100.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,074.55 | 17,277 |
| 2024-07-03 | 5,180.00 | 5,210.00 | 5,070.00 | 5,130.00 | 5,074.55 | 21,129 |
| 2024-07-02 | 5,180.00 | 5,270.00 | 5,110.00 | 5,180.00 | 5,124.01 | 19,813 |
| 2024-07-01 | 5,240.00 | 5,600.00 | 5,120.00 | 5,220.00 | 5,163.58 | 71,132 |
| 2024-06-28 | 5,240.00 | 5,310.00 | 5,170.00 | 5,240.00 | 5,183.36 | 19,261 |
| 2024-06-27 | 5,400.00 | 5,400.00 | 5,180.00 | 5,240.00 | 5,183.36 | 92,950 |
| 2024-06-26 | 5,440.00 | 5,440.00 | 5,330.00 | 5,400.00 | 5,341.63 | 10,515 |
| 2024-06-25 | 5,530.00 | 5,530.00 | 5,260.00 | 5,440.00 | 5,381.20 | 41,956 |
| 2024-06-24 | 5,630.00 | 5,690.00 | 5,480.00 | 5,530.00 | 5,470.23 | 30,744 |
| 2024-06-21 | 5,840.00 | 5,840.00 | 5,610.00 | 5,660.00 | 5,598.82 | 11,339 |
| 2024-06-20 | 5,710.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,618.61 | 10,703 |
| 2024-06-19 | 5,690.00 | 5,900.00 | 5,620.00 | 5,700.00 | 5,638.39 | 53,584 |
| 2024-06-18 | 5,740.00 | 5,790.00 | 5,630.00 | 5,700.00 | 5,638.39 | 45,987 |
| 2024-06-17 | 5,790.00 | 5,790.00 | 5,710.00 | 5,740.00 | 5,677.96 | 28,298 |
| 2024-06-14 | 5,840.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,766.98 | 20,116 |
| 2024-06-13 | 5,910.00 | 5,910.00 | 5,790.00 | 5,830.00 | 5,766.98 | 11,746 |
| 2024-06-12 | 5,900.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,806.55 | 13,565 |
| 2024-06-11 | 5,960.00 | 5,960.00 | 5,820.00 | 5,850.00 | 5,786.77 | 17,913 |
| 2024-06-10 | 5,900.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,786.77 | 27,790 |
| 2024-06-07 | 5,830.00 | 5,910.00 | 5,830.00 | 5,910.00 | 5,846.12 | 10,638 |
| 2024-06-05 | 5,860.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,826.34 | 14,696 |
| 2024-06-04 | 5,890.00 | 5,930.00 | 5,860.00 | 5,890.00 | 5,826.34 | 12,037 |
| 2024-06-03 | 5,830.00 | 5,990.00 | 5,800.00 | 5,940.00 | 5,875.80 | 15,776 |
| 2024-05-31 | 5,850.00 | 5,930.00 | 5,820.00 | 5,830.00 | 5,766.98 | 14,472 |
| 2024-05-30 | 5,930.00 | 5,930.00 | 5,860.00 | 5,860.00 | 5,796.66 | 12,134 |
| 2024-05-29 | 5,960.00 | 6,020.00 | 5,910.00 | 5,940.00 | 5,875.80 | 16,103 |
| 2024-05-28 | 5,960.00 | 6,050.00 | 5,950.00 | 6,000.00 | 5,935.15 | 17,826 |
| 2024-05-27 | 6,040.00 | 6,040.00 | 5,920.00 | 5,960.00 | 5,895.58 | 15,472 |
| 2024-05-24 | 6,000.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,905.47 | 12,915 |
| 2024-05-23 | 6,030.00 | 6,130.00 | 5,970.00 | 6,010.00 | 5,945.04 | 26,923 |
| 2024-05-22 | 5,990.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,935.15 | 11,834 |
| 2024-05-21 | 5,970.00 | 6,010.00 | 5,930.00 | 6,010.00 | 5,945.04 | 18,047 |
| 2024-05-20 | 6,000.00 | 6,050.00 | 5,950.00 | 6,010.00 | 5,945.04 | 22,800 |
| 2024-05-17 | 6,100.00 | 6,160.00 | 6,010.00 | 6,010.00 | 5,945.04 | 27,290 |
| 2024-05-16 | 6,180.00 | 6,190.00 | 6,110.00 | 6,150.00 | 6,083.53 | 16,130 |
| 2024-05-14 | 6,080.00 | 6,170.00 | 6,080.00 | 6,150.00 | 6,083.53 | 12,641 |
| 2024-05-13 | 6,110.00 | 6,150.00 | 6,090.00 | 6,140.00 | 6,073.63 | 15,148 |
| 2024-05-10 | 6,050.00 | 6,130.00 | 6,050.00 | 6,110.00 | 6,043.96 | 12,695 |
| 2024-05-09 | 6,140.00 | 6,150.00 | 6,100.00 | 6,110.00 | 6,043.96 | 14,478 |
| 2024-05-08 | 6,080.00 | 6,120.00 | 6,010.00 | 6,100.00 | 6,034.07 | 33,214 |
| 2024-05-07 | 6,050.00 | 6,090.00 | 6,040.00 | 6,070.00 | 6,004.39 | 14,293 |
| 2024-05-03 | 6,080.00 | 6,120.00 | 6,020.00 | 6,040.00 | 5,974.71 | 22,489 |
| 2024-05-02 | 5,980.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,024.17 | 21,642 |
| 2024-04-30 | 6,040.00 | 6,060.00 | 6,000.00 | 6,050.00 | 5,984.61 | 12,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.