Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6,010.00 | 6,090.00 | 5,990.00 | 6,030.00 | 5,964.82 | 30,337 |
| 2024-04-26 | 6,120.00 | 6,120.00 | 6,000.00 | 6,030.00 | 5,964.82 | 15,692 |
| 2024-04-25 | 5,970.00 | 6,060.00 | 5,950.00 | 6,020.00 | 5,954.93 | 16,529 |
| 2024-04-24 | 5,950.00 | 5,990.00 | 5,910.00 | 5,940.00 | 5,875.80 | 12,167 |
| 2024-04-23 | 5,880.00 | 5,960.00 | 5,880.00 | 5,920.00 | 5,856.01 | 15,546 |
| 2024-04-22 | 5,870.00 | 5,960.00 | 5,800.00 | 5,910.00 | 5,846.12 | 22,721 |
| 2024-04-19 | 5,960.00 | 6,390.00 | 5,820.00 | 5,900.00 | 5,836.23 | 104,324 |
| 2024-04-18 | 5,920.00 | 6,080.00 | 5,890.00 | 5,940.00 | 5,875.80 | 8,868 |
| 2024-04-17 | 5,890.00 | 6,000.00 | 5,860.00 | 5,920.00 | 5,856.01 | 16,581 |
| 2024-04-16 | 6,050.00 | 6,050.00 | 5,840.00 | 5,890.00 | 5,826.34 | 32,171 |
| 2024-04-15 | 5,920.00 | 6,050.00 | 5,910.00 | 6,050.00 | 5,984.61 | 28,422 |
| 2024-04-12 | 6,050.00 | 6,070.00 | 5,960.00 | 5,980.00 | 5,915.36 | 13,244 |
| 2024-04-11 | 5,960.00 | 6,120.00 | 5,960.00 | 5,960.00 | 5,895.58 | 21,065 |
| 2024-04-09 | 6,010.00 | 6,060.00 | 5,960.00 | 6,060.00 | 5,994.50 | 10,961 |
| 2024-04-08 | 6,080.00 | 6,090.00 | 5,960.00 | 6,020.00 | 5,954.93 | 20,896 |
| 2024-04-05 | 6,130.00 | 6,150.00 | 5,980.00 | 6,080.00 | 6,014.28 | 27,282 |
| 2024-04-04 | 6,230.00 | 6,230.00 | 6,050.00 | 6,140.00 | 6,073.63 | 29,343 |
| 2024-04-03 | 6,270.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,073.63 | 23,760 |
| 2024-04-02 | 6,250.00 | 6,300.00 | 6,130.00 | 6,270.00 | 6,202.23 | 60,982 |
| 2024-04-01 | 6,100.00 | 6,180.00 | 6,070.00 | 6,160.00 | 6,093.42 | 21,034 |
| 2024-03-29 | 6,110.00 | 6,200.00 | 6,050.00 | 6,090.00 | 6,024.17 | 15,995 |
| 2024-03-28 | 6,080.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,043.96 | 19,203 |
| 2024-03-27 | 6,210.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,024.17 | 21,448 |
| 2024-03-26 | 6,110.00 | 6,220.00 | 6,090.00 | 6,210.00 | 6,142.88 | 40,000 |
| 2024-03-25 | 6,140.00 | 6,180.00 | 6,050.00 | 6,180.00 | 6,113.20 | 16,188 |
| 2024-03-22 | 6,150.00 | 6,190.00 | 6,040.00 | 6,080.00 | 6,014.28 | 25,651 |
| 2024-03-21 | 6,050.00 | 6,190.00 | 5,960.00 | 6,150.00 | 6,083.53 | 58,310 |
| 2024-03-20 | 6,030.00 | 6,050.00 | 5,950.00 | 5,950.00 | 5,885.69 | 23,205 |
| 2024-03-19 | 6,050.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,024.17 | 23,744 |
| 2024-03-18 | 5,980.00 | 6,090.00 | 5,930.00 | 6,070.00 | 6,004.39 | 35,730 |
| 2024-03-15 | 5,960.00 | 6,020.00 | 5,920.00 | 5,980.00 | 5,915.36 | 12,054 |
| 2024-03-14 | 6,040.00 | 6,090.00 | 5,960.00 | 5,960.00 | 5,895.58 | 24,683 |
| 2024-03-13 | 6,050.00 | 6,070.00 | 5,940.00 | 6,040.00 | 5,974.71 | 27,310 |
| 2024-03-12 | 5,900.00 | 6,050.00 | 5,890.00 | 5,970.00 | 5,905.47 | 18,838 |
| 2024-03-11 | 5,970.00 | 5,970.00 | 5,890.00 | 5,910.00 | 5,846.12 | 16,386 |
| 2024-03-08 | 5,930.00 | 6,080.00 | 5,900.00 | 5,970.00 | 5,905.47 | 20,306 |
| 2024-03-07 | 6,000.00 | 6,050.00 | 5,890.00 | 5,950.00 | 5,885.69 | 53,941 |
| 2024-03-06 | 6,000.00 | 6,100.00 | 5,940.00 | 6,020.00 | 5,954.93 | 21,064 |
| 2024-03-05 | 6,000.00 | 6,060.00 | 5,940.00 | 6,000.00 | 5,935.15 | 36,452 |
| 2024-03-04 | 6,090.00 | 6,160.00 | 5,980.00 | 6,050.00 | 5,984.61 | 35,450 |
| 2024-02-29 | 6,200.00 | 6,200.00 | 6,000.00 | 6,040.00 | 5,974.71 | 21,846 |
| 2024-02-28 | 6,000.00 | 6,180.00 | 5,980.00 | 6,150.00 | 6,083.53 | 22,011 |
| 2024-02-27 | 6,060.00 | 6,140.00 | 5,910.00 | 6,040.00 | 5,974.71 | 55,338 |
| 2024-02-26 | 6,050.00 | 6,180.00 | 6,040.00 | 6,120.00 | 6,053.85 | 32,260 |
| 2024-02-23 | 6,080.00 | 6,140.00 | 6,000.00 | 6,050.00 | 5,984.61 | 24,900 |
| 2024-02-22 | 6,280.00 | 6,280.00 | 6,000.00 | 6,080.00 | 6,014.28 | 50,800 |
| 2024-02-21 | 6,190.00 | 6,320.00 | 6,100.00 | 6,110.00 | 6,043.96 | 55,641 |
| 2024-02-20 | 6,460.00 | 6,460.00 | 6,250.00 | 6,290.00 | 6,222.01 | 28,714 |
| 2024-02-19 | 6,290.00 | 6,430.00 | 6,220.00 | 6,370.00 | 6,301.15 | 41,643 |
| 2024-02-16 | 6,290.00 | 6,400.00 | 6,230.00 | 6,290.00 | 6,222.01 | 29,799 |
| 2024-02-15 | 6,400.00 | 6,440.00 | 6,280.00 | 6,290.00 | 6,222.01 | 80,765 |
| 2024-02-14 | 6,330.00 | 6,410.00 | 6,260.00 | 6,370.00 | 6,301.15 | 53,168 |
| 2024-02-13 | 6,250.00 | 6,360.00 | 6,220.00 | 6,330.00 | 6,261.58 | 32,944 |
| 2024-02-08 | 6,170.00 | 6,230.00 | 6,150.00 | 6,220.00 | 6,152.77 | 32,317 |
| 2024-02-07 | 6,060.00 | 6,220.00 | 6,060.00 | 6,190.00 | 6,123.09 | 26,706 |
| 2024-02-06 | 6,160.00 | 6,170.00 | 6,050.00 | 6,090.00 | 6,024.17 | 23,689 |
| 2024-02-05 | 6,200.00 | 6,240.00 | 6,110.00 | 6,150.00 | 6,083.53 | 20,257 |
| 2024-02-02 | 6,090.00 | 6,210.00 | 6,060.00 | 6,200.00 | 6,132.98 | 28,290 |
| 2024-02-01 | 6,000.00 | 6,180.00 | 5,930.00 | 6,090.00 | 6,024.17 | 24,717 |
| 2024-01-31 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,935.15 | 38,788 |
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.