Comunication Weaver Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6,320.00	6,750.00	6,240.00	6,430.00	6,328.70	98,929
2023-08-01	6,260.00	6,320.00	6,190.00	6,280.00	6,181.06	15,584
2023-07-31	6,250.00	6,290.00	6,140.00	6,220.00	6,122.00	12,475
2023-07-28	6,380.00	6,380.00	6,190.00	6,250.00	6,151.53	16,537
2023-07-27	5,730.00	6,290.00	5,730.00	6,290.00	6,190.90	58,653
2023-07-26	5,950.00	6,010.00	5,700.00	5,820.00	5,728.31	73,030
2023-07-25	6,200.00	6,200.00	5,980.00	5,980.00	5,885.79	46,911
2023-07-24	6,420.00	6,420.00	6,110.00	6,190.00	6,092.48	51,320
2023-07-21	6,410.00	6,490.00	6,300.00	6,390.00	6,289.33	37,769
2023-07-20	6,590.00	6,590.00	6,410.00	6,480.00	6,377.91	16,765
2023-07-19	6,450.00	6,600.00	6,270.00	6,590.00	6,486.18	62,727
2023-07-18	6,590.00	6,590.00	6,360.00	6,450.00	6,348.38	38,055
2023-07-17	6,510.00	6,550.00	6,300.00	6,530.00	6,427.12	21,232
2023-07-14	6,650.00	6,690.00	6,500.00	6,510.00	6,407.44	64,034
2023-07-13	6,650.00	6,710.00	6,600.00	6,650.00	6,545.23	24,452
2023-07-12	6,700.00	6,890.00	6,530.00	6,640.00	6,535.39	76,583
2023-07-11	6,800.00	6,820.00	6,670.00	6,700.00	6,594.44	15,096
2023-07-10	6,670.00	6,750.00	6,560.00	6,710.00	6,604.28	41,700
2023-07-07	6,880.00	6,880.00	6,670.00	6,670.00	6,564.92	66,334
2023-07-06	6,890.00	6,990.00	6,650.00	6,990.00	6,879.87	104,732
2023-07-05	7,090.00	7,170.00	6,880.00	6,890.00	6,781.45	72,828
2023-07-04	7,230.00	7,230.00	7,040.00	7,090.00	6,978.30	27,066
2023-07-03	7,140.00	7,200.00	7,090.00	7,160.00	7,047.20	20,300
2023-06-30	7,040.00	7,170.00	6,970.00	7,140.00	7,027.51	28,395
2023-06-29	7,130.00	7,180.00	7,000.00	7,000.00	6,889.72	80,563
2023-06-28	7,440.00	7,450.00	7,080.00	7,120.00	7,007.83	172,687
2023-06-27	7,190.00	7,600.00	7,140.00	7,370.00	7,253.89	342,757
2023-06-26	7,160.00	7,310.00	7,060.00	7,140.00	7,027.51	76,767
2023-06-23	7,210.00	7,220.00	7,050.00	7,100.00	6,988.14	21,268
2023-06-22	7,100.00	7,140.00	7,010.00	7,100.00	6,988.14	15,908
2023-06-21	7,140.00	7,180.00	7,030.00	7,100.00	6,988.14	28,555
2023-06-20	7,100.00	7,180.00	7,090.00	7,140.00	7,027.51	20,853
2023-06-19	7,100.00	7,170.00	7,000.00	7,150.00	7,037.35	25,083
2023-06-16	7,030.00	7,120.00	6,990.00	7,100.00	6,988.14	41,611
2023-06-15	6,950.00	7,000.00	6,900.00	6,990.00	6,879.87	22,152
2023-06-14	7,030.00	7,060.00	6,900.00	6,960.00	6,850.35	32,882
2023-06-13	7,060.00	7,160.00	7,000.00	7,030.00	6,919.24	33,206
2023-06-12	7,060.00	7,080.00	6,990.00	7,050.00	6,938.93	19,853
2023-06-09	7,110.00	7,180.00	7,040.00	7,080.00	6,968.46	18,591
2023-06-08	7,230.00	7,230.00	7,070.00	7,100.00	6,988.14	36,524
2023-06-07	7,050.00	7,350.00	7,010.00	7,250.00	7,135.78	156,558
2023-06-05	6,940.00	7,490.00	6,920.00	7,090.00	6,978.30	403,200
2023-06-02	6,970.00	7,020.00	6,930.00	6,940.00	6,830.66	16,027
2023-06-01	6,920.00	6,980.00	6,850.00	6,970.00	6,860.19	29,404
2023-05-31	6,830.00	6,950.00	6,830.00	6,850.00	6,742.08	13,361
2023-05-30	6,830.00	6,860.00	6,710.00	6,810.00	6,702.71	18,129
2023-05-26	6,910.00	6,910.00	6,760.00	6,800.00	6,692.87	18,188
2023-05-25	7,050.00	7,050.00	6,840.00	6,850.00	6,742.08	25,725
2023-05-24	7,060.00	7,060.00	6,900.00	6,960.00	6,850.35	24,949
2023-05-23	7,130.00	7,130.00	6,960.00	7,030.00	6,919.24	19,002
2023-05-22	6,980.00	7,080.00	6,960.00	7,020.00	6,909.40	22,640
2023-05-19	7,010.00	7,070.00	6,950.00	6,980.00	6,870.03	20,747
2023-05-18	6,910.00	7,060.00	6,910.00	7,000.00	6,889.72	25,646
2023-05-17	6,850.00	6,990.00	6,850.00	6,930.00	6,820.82	20,624
2023-05-16	6,920.00	6,990.00	6,880.00	6,880.00	6,771.61	40,767
2023-05-15	6,900.00	7,040.00	6,750.00	6,880.00	6,771.61	32,675
2023-05-12	7,170.00	7,360.00	6,890.00	6,900.00	6,791.29	221,637
2023-05-11	6,810.00	6,920.00	6,790.00	6,830.00	6,722.39	30,982
2023-05-10	6,740.00	6,830.00	6,680.00	6,810.00	6,702.71	9,905
2023-05-09	6,980.00	6,980.00	6,740.00	6,740.00	6,633.81	17,124

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.