Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 6,200.00 | 6,290.00 | 6,070.00 | 6,180.00 | 6,113.20 | 72,991 |
| 2024-01-29 | 6,390.00 | 6,420.00 | 6,110.00 | 6,180.00 | 6,113.20 | 81,322 |
| 2024-01-26 | 6,320.00 | 6,420.00 | 6,320.00 | 6,390.00 | 6,320.93 | 36,047 |
| 2024-01-25 | 6,280.00 | 6,390.00 | 6,240.00 | 6,340.00 | 6,271.47 | 43,964 |
| 2024-01-24 | 6,470.00 | 6,500.00 | 6,260.00 | 6,330.00 | 6,261.58 | 79,849 |
| 2024-01-23 | 6,370.00 | 6,530.00 | 6,330.00 | 6,450.00 | 6,380.28 | 100,226 |
| 2024-01-22 | 6,360.00 | 6,460.00 | 6,300.00 | 6,420.00 | 6,350.61 | 98,154 |
| 2024-01-19 | 6,590.00 | 6,590.00 | 6,330.00 | 6,360.00 | 6,291.26 | 120,097 |
| 2024-01-18 | 6,380.00 | 6,540.00 | 6,250.00 | 6,440.00 | 6,370.39 | 204,977 |
| 2024-01-17 | 6,350.00 | 6,430.00 | 6,180.00 | 6,330.00 | 6,261.58 | 197,637 |
| 2024-01-16 | 6,300.00 | 6,920.00 | 6,300.00 | 6,440.00 | 6,370.39 | 946,761 |
| 2024-01-15 | 6,270.00 | 6,560.00 | 6,150.00 | 6,390.00 | 6,320.93 | 368,250 |
| 2024-01-12 | 6,300.00 | 6,350.00 | 6,150.00 | 6,270.00 | 6,202.23 | 307,984 |
| 2024-01-11 | 6,120.00 | 7,330.00 | 6,120.00 | 6,310.00 | 6,241.80 | 6,786,470 |
| 2024-01-10 | 6,140.00 | 6,250.00 | 6,070.00 | 6,080.00 | 6,014.28 | 30,779 |
| 2024-01-09 | 6,100.00 | 6,200.00 | 6,040.00 | 6,170.00 | 6,103.31 | 107,353 |
| 2024-01-08 | 6,000.00 | 6,200.00 | 5,960.00 | 6,040.00 | 5,974.71 | 46,182 |
| 2024-01-05 | 5,960.00 | 6,040.00 | 5,940.00 | 5,990.00 | 5,925.25 | 16,259 |
| 2024-01-04 | 6,010.00 | 6,030.00 | 5,950.00 | 5,980.00 | 5,915.36 | 24,846 |
| 2024-01-03 | 6,000.00 | 6,050.00 | 5,930.00 | 6,020.00 | 5,954.93 | 19,264 |
| 2024-01-02 | 6,070.00 | 6,070.00 | 5,940.00 | 6,000.00 | 5,935.15 | 21,247 |
| 2023-12-28 | 6,040.00 | 6,040.00 | 5,640.00 | 5,980.00 | 5,915.36 | 29,123 |
| 2023-12-27 | 5,920.00 | 6,060.00 | 5,900.00 | 5,990.00 | 5,925.25 | 38,363 |
| 2023-12-26 | 6,120.00 | 6,120.00 | 5,960.00 | 6,000.00 | 5,905.47 | 40,430 |
| 2023-12-22 | 6,070.00 | 6,100.00 | 6,020.00 | 6,080.00 | 5,984.21 | 23,622 |
| 2023-12-21 | 6,030.00 | 6,180.00 | 6,010.00 | 6,060.00 | 5,964.53 | 53,441 |
| 2023-12-20 | 6,160.00 | 6,160.00 | 6,050.00 | 6,110.00 | 6,013.74 | 55,706 |
| 2023-12-19 | 6,150.00 | 6,150.00 | 6,090.00 | 6,090.00 | 5,994.05 | 14,834 |
| 2023-12-18 | 6,090.00 | 6,130.00 | 6,040.00 | 6,110.00 | 6,013.74 | 13,904 |
| 2023-12-15 | 6,040.00 | 6,130.00 | 6,010.00 | 6,090.00 | 5,994.05 | 17,796 |
| 2023-12-14 | 6,080.00 | 6,140.00 | 6,030.00 | 6,030.00 | 5,935.00 | 23,245 |
| 2023-12-13 | 6,100.00 | 6,190.00 | 6,010.00 | 6,020.00 | 5,925.16 | 32,487 |
| 2023-12-12 | 6,250.00 | 6,320.00 | 6,120.00 | 6,130.00 | 6,033.42 | 73,711 |
| 2023-12-11 | 6,260.00 | 6,490.00 | 6,220.00 | 6,350.00 | 6,249.96 | 180,940 |
| 2023-12-08 | 6,090.00 | 6,260.00 | 6,090.00 | 6,260.00 | 6,161.37 | 58,762 |
| 2023-12-07 | 6,150.00 | 6,190.00 | 6,070.00 | 6,110.00 | 6,013.74 | 39,136 |
| 2023-12-06 | 6,040.00 | 6,190.00 | 6,000.00 | 6,160.00 | 6,062.95 | 95,119 |
| 2023-12-05 | 6,020.00 | 6,250.00 | 6,000.00 | 6,070.00 | 5,974.37 | 213,319 |
| 2023-12-04 | 6,080.00 | 6,080.00 | 5,960.00 | 5,960.00 | 5,866.10 | 23,925 |
| 2023-12-01 | 6,000.00 | 6,180.00 | 5,990.00 | 6,070.00 | 5,974.37 | 71,313 |
| 2023-11-30 | 5,830.00 | 5,980.00 | 5,830.00 | 5,950.00 | 5,856.26 | 20,722 |
| 2023-11-29 | 5,830.00 | 5,980.00 | 5,810.00 | 5,860.00 | 5,767.68 | 35,079 |
| 2023-11-28 | 5,860.00 | 5,950.00 | 5,810.00 | 5,830.00 | 5,738.15 | 43,546 |
| 2023-11-27 | 5,970.00 | 6,000.00 | 5,860.00 | 5,860.00 | 5,767.68 | 51,046 |
| 2023-11-24 | 6,000.00 | 6,080.00 | 5,970.00 | 5,970.00 | 5,875.94 | 35,380 |
| 2023-11-23 | 6,050.00 | 6,100.00 | 5,930.00 | 6,010.00 | 5,915.31 | 34,263 |
| 2023-11-22 | 6,130.00 | 6,130.00 | 6,000.00 | 6,020.00 | 5,925.16 | 24,311 |
| 2023-11-21 | 6,210.00 | 6,210.00 | 6,060.00 | 6,110.00 | 6,013.74 | 33,729 |
| 2023-11-20 | 6,000.00 | 6,120.00 | 5,970.00 | 6,080.00 | 5,984.21 | 38,411 |
| 2023-11-17 | 6,150.00 | 6,150.00 | 5,940.00 | 6,020.00 | 5,925.16 | 47,890 |
| 2023-11-16 | 6,050.00 | 6,130.00 | 6,010.00 | 6,090.00 | 5,994.05 | 29,440 |
| 2023-11-15 | 6,100.00 | 6,110.00 | 6,010.00 | 6,050.00 | 5,954.68 | 35,671 |
| 2023-11-14 | 5,800.00 | 6,050.00 | 5,800.00 | 6,010.00 | 5,915.31 | 39,035 |
| 2023-11-13 | 5,960.00 | 6,000.00 | 5,820.00 | 5,880.00 | 5,787.36 | 40,131 |
| 2023-11-10 | 5,980.00 | 5,980.00 | 5,860.00 | 5,920.00 | 5,826.73 | 22,946 |
| 2023-11-09 | 6,110.00 | 6,110.00 | 5,940.00 | 5,980.00 | 5,885.79 | 30,366 |
| 2023-11-08 | 6,090.00 | 6,180.00 | 6,010.00 | 6,030.00 | 5,935.00 | 34,404 |
| 2023-11-07 | 6,120.00 | 6,220.00 | 6,000.00 | 6,060.00 | 5,964.53 | 52,695 |
| 2023-11-06 | 6,220.00 | 6,220.00 | 6,030.00 | 6,170.00 | 6,072.79 | 69,290 |
| 2023-11-03 | 6,040.00 | 6,130.00 | 5,960.00 | 6,070.00 | 5,974.37 | 62,550 |
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.