Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5,920.00 | 6,070.00 | 5,860.00 | 6,030.00 | 5,935.00 | 74,766 |
| 2023-11-01 | 5,730.00 | 5,870.00 | 5,730.00 | 5,860.00 | 5,767.68 | 71,733 |
| 2023-10-31 | 5,920.00 | 6,000.00 | 5,640.00 | 5,710.00 | 5,620.04 | 149,332 |
| 2023-10-30 | 5,900.00 | 5,990.00 | 5,830.00 | 5,930.00 | 5,836.57 | 54,769 |
| 2023-10-27 | 5,800.00 | 6,170.00 | 5,750.00 | 5,900.00 | 5,807.05 | 154,464 |
| 2023-10-26 | 5,960.00 | 6,050.00 | 5,780.00 | 5,790.00 | 5,698.78 | 100,959 |
| 2023-10-25 | 6,060.00 | 6,380.00 | 6,000.00 | 6,050.00 | 5,954.68 | 209,923 |
| 2023-10-24 | 5,970.00 | 6,140.00 | 5,800.00 | 6,060.00 | 5,964.53 | 85,267 |
| 2023-10-23 | 5,830.00 | 6,070.00 | 5,830.00 | 5,970.00 | 5,875.94 | 73,824 |
| 2023-10-20 | 6,030.00 | 6,270.00 | 5,920.00 | 5,940.00 | 5,846.42 | 197,559 |
| 2023-10-19 | 6,100.00 | 6,250.00 | 6,030.00 | 6,080.00 | 5,984.21 | 60,081 |
| 2023-10-18 | 6,340.00 | 6,470.00 | 6,140.00 | 6,190.00 | 6,092.48 | 107,895 |
| 2023-10-17 | 6,230.00 | 6,550.00 | 6,230.00 | 6,350.00 | 6,249.96 | 132,415 |
| 2023-10-16 | 6,520.00 | 6,520.00 | 6,200.00 | 6,220.00 | 6,122.00 | 147,817 |
| 2023-10-13 | 6,860.00 | 6,910.00 | 6,480.00 | 6,560.00 | 6,456.65 | 288,713 |
| 2023-10-12 | 6,880.00 | 7,470.00 | 6,800.00 | 7,120.00 | 7,007.83 | 1,015,424 |
| 2023-10-11 | 6,670.00 | 7,100.00 | 6,670.00 | 6,870.00 | 6,761.76 | 323,492 |
| 2023-10-10 | 7,250.00 | 7,790.00 | 6,670.00 | 6,670.00 | 6,564.92 | 3,983,537 |
| 2023-10-06 | 6,240.00 | 7,150.00 | 6,030.00 | 6,620.00 | 6,515.70 | 3,100,233 |
| 2023-10-05 | 6,000.00 | 6,250.00 | 5,850.00 | 5,860.00 | 5,767.68 | 144,127 |
| 2023-10-04 | 6,360.00 | 6,360.00 | 5,980.00 | 6,000.00 | 5,905.47 | 205,683 |
| 2023-09-27 | 6,410.00 | 6,560.00 | 6,280.00 | 6,360.00 | 6,259.80 | 258,736 |
| 2023-09-26 | 6,940.00 | 7,140.00 | 6,510.00 | 6,530.00 | 6,427.12 | 840,192 |
| 2023-09-25 | 6,740.00 | 7,880.00 | 6,590.00 | 7,050.00 | 6,938.93 | 8,687,045 |
| 2023-09-22 | 6,860.00 | 7,010.00 | 6,510.00 | 6,530.00 | 6,427.12 | 308,812 |
| 2023-09-21 | 6,680.00 | 7,100.00 | 6,520.00 | 6,890.00 | 6,781.45 | 830,839 |
| 2023-09-20 | 6,660.00 | 7,250.00 | 6,540.00 | 6,680.00 | 6,574.76 | 1,380,482 |
| 2023-09-19 | 6,530.00 | 6,740.00 | 6,450.00 | 6,640.00 | 6,535.39 | 111,039 |
| 2023-09-18 | 6,630.00 | 6,770.00 | 6,360.00 | 6,550.00 | 6,446.81 | 123,400 |
| 2023-09-15 | 6,530.00 | 6,720.00 | 6,510.00 | 6,600.00 | 6,496.02 | 93,631 |
| 2023-09-14 | 6,490.00 | 6,700.00 | 6,410.00 | 6,550.00 | 6,446.81 | 82,333 |
| 2023-09-13 | 6,430.00 | 6,600.00 | 6,390.00 | 6,500.00 | 6,397.59 | 78,323 |
| 2023-09-12 | 6,790.00 | 6,980.00 | 6,480.00 | 6,480.00 | 6,377.91 | 348,901 |
| 2023-09-11 | 6,610.00 | 6,730.00 | 6,590.00 | 6,670.00 | 6,564.92 | 106,296 |
| 2023-09-08 | 6,450.00 | 7,170.00 | 6,350.00 | 6,670.00 | 6,564.92 | 841,845 |
| 2023-09-07 | 6,570.00 | 6,630.00 | 6,320.00 | 6,470.00 | 6,368.07 | 232,686 |
| 2023-09-06 | 6,670.00 | 6,740.00 | 6,530.00 | 6,590.00 | 6,486.18 | 206,715 |
| 2023-09-05 | 6,720.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,496.02 | 585,581 |
| 2023-09-04 | 6,810.00 | 6,900.00 | 6,690.00 | 6,750.00 | 6,643.65 | 222,309 |
| 2023-09-01 | 7,180.00 | 7,230.00 | 6,910.00 | 6,920.00 | 6,810.98 | 465,832 |
| 2023-08-31 | 7,560.00 | 7,630.00 | 7,130.00 | 7,180.00 | 7,066.88 | 770,036 |
| 2023-08-30 | 7,860.00 | 8,130.00 | 7,560.00 | 7,570.00 | 7,450.74 | 1,474,794 |
| 2023-08-29 | 7,730.00 | 9,230.00 | 7,610.00 | 7,920.00 | 7,795.22 | 17,660,699 |
| 2023-08-28 | 6,930.00 | 7,360.00 | 6,460.00 | 7,100.00 | 6,988.14 | 1,401,073 |
| 2023-08-25 | 7,320.00 | 7,610.00 | 6,900.00 | 6,900.00 | 6,791.29 | 879,611 |
| 2023-08-24 | 8,840.00 | 8,990.00 | 7,400.00 | 7,420.00 | 7,303.10 | 5,931,495 |
| 2023-08-23 | 5,920.00 | 7,690.00 | 5,830.00 | 7,690.00 | 7,568.85 | 3,621,242 |
| 2023-08-22 | 5,850.00 | 5,950.00 | 5,780.00 | 5,920.00 | 5,826.73 | 19,910 |
| 2023-08-21 | 5,770.00 | 5,930.00 | 5,770.00 | 5,880.00 | 5,787.36 | 14,975 |
| 2023-08-18 | 5,850.00 | 5,900.00 | 5,820.00 | 5,880.00 | 5,787.36 | 15,888 |
| 2023-08-17 | 6,060.00 | 6,080.00 | 5,840.00 | 5,930.00 | 5,836.57 | 43,975 |
| 2023-08-16 | 6,060.00 | 6,150.00 | 5,990.00 | 6,140.00 | 6,043.27 | 62,231 |
| 2023-08-14 | 6,170.00 | 6,270.00 | 6,100.00 | 6,150.00 | 6,053.11 | 32,784 |
| 2023-08-11 | 6,160.00 | 6,290.00 | 6,100.00 | 6,270.00 | 6,171.22 | 24,763 |
| 2023-08-10 | 6,280.00 | 6,280.00 | 6,070.00 | 6,210.00 | 6,112.16 | 51,149 |
| 2023-08-09 | 6,310.00 | 6,400.00 | 6,200.00 | 6,280.00 | 6,181.06 | 27,873 |
| 2023-08-08 | 6,190.00 | 6,680.00 | 6,110.00 | 6,310.00 | 6,210.59 | 180,573 |
| 2023-08-07 | 6,190.00 | 6,470.00 | 6,130.00 | 6,180.00 | 6,082.63 | 30,213 |
| 2023-08-04 | 6,250.00 | 6,370.00 | 6,190.00 | 6,310.00 | 6,210.59 | 21,376 |
| 2023-08-03 | 6,650.00 | 6,780.00 | 6,250.00 | 6,270.00 | 6,171.22 | 90,450 |
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.