Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 6,850.00 | 6,930.00 | 6,820.00 | 6,910.00 | 6,801.13 | 19,271 |
| 2023-05-04 | 6,700.00 | 6,850.00 | 6,680.00 | 6,840.00 | 6,732.24 | 24,484 |
| 2023-05-03 | 6,940.00 | 6,940.00 | 6,720.00 | 6,760.00 | 6,653.50 | 36,708 |
| 2023-05-02 | 6,690.00 | 6,980.00 | 6,630.00 | 6,980.00 | 6,870.03 | 29,933 |
| 2023-04-28 | 6,850.00 | 6,860.00 | 6,580.00 | 6,690.00 | 6,584.60 | 53,398 |
| 2023-04-27 | 6,590.00 | 6,940.00 | 6,440.00 | 6,900.00 | 6,791.29 | 43,182 |
| 2023-04-26 | 6,970.00 | 6,970.00 | 6,580.00 | 6,590.00 | 6,486.18 | 39,198 |
| 2023-04-25 | 6,660.00 | 7,000.00 | 6,500.00 | 7,000.00 | 6,889.72 | 60,726 |
| 2023-04-24 | 6,770.00 | 6,840.00 | 6,660.00 | 6,700.00 | 6,594.44 | 26,695 |
| 2023-04-21 | 6,880.00 | 6,930.00 | 6,760.00 | 6,860.00 | 6,751.92 | 44,060 |
| 2023-04-20 | 7,060.00 | 7,080.00 | 6,840.00 | 6,950.00 | 6,840.50 | 88,030 |
| 2023-04-19 | 7,090.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,978.30 | 61,758 |
| 2023-04-18 | 7,080.00 | 7,110.00 | 7,010.00 | 7,090.00 | 6,978.30 | 31,104 |
| 2023-04-17 | 7,160.00 | 7,160.00 | 7,050.00 | 7,080.00 | 6,968.46 | 30,430 |
| 2023-04-14 | 7,250.00 | 7,270.00 | 7,110.00 | 7,160.00 | 7,047.20 | 33,598 |
| 2023-04-13 | 7,160.00 | 7,250.00 | 7,080.00 | 7,200.00 | 7,086.57 | 28,091 |
| 2023-04-12 | 7,100.00 | 7,230.00 | 7,060.00 | 7,160.00 | 7,047.20 | 47,348 |
| 2023-04-11 | 7,050.00 | 7,170.00 | 6,980.00 | 7,130.00 | 7,017.67 | 37,017 |
| 2023-04-10 | 7,150.00 | 7,190.00 | 6,980.00 | 7,140.00 | 7,027.51 | 89,209 |
| 2023-04-07 | 7,250.00 | 7,320.00 | 7,120.00 | 7,150.00 | 7,037.35 | 70,668 |
| 2023-04-06 | 7,390.00 | 7,390.00 | 7,110.00 | 7,260.00 | 7,145.62 | 54,172 |
| 2023-04-05 | 7,390.00 | 7,470.00 | 7,310.00 | 7,420.00 | 7,303.10 | 29,528 |
| 2023-04-04 | 7,350.00 | 7,440.00 | 7,330.00 | 7,350.00 | 7,234.20 | 32,777 |
| 2023-04-03 | 7,300.00 | 7,390.00 | 7,200.00 | 7,370.00 | 7,253.89 | 38,517 |
| 2023-03-31 | 7,380.00 | 7,410.00 | 7,220.00 | 7,300.00 | 7,184.99 | 32,583 |
| 2023-03-30 | 7,440.00 | 7,490.00 | 7,370.00 | 7,370.00 | 7,253.89 | 53,806 |
| 2023-03-29 | 7,380.00 | 7,540.00 | 7,270.00 | 7,460.00 | 7,342.47 | 60,144 |
| 2023-03-28 | 7,280.00 | 7,500.00 | 7,220.00 | 7,410.00 | 7,293.26 | 68,138 |
| 2023-03-27 | 7,310.00 | 7,380.00 | 7,100.00 | 7,320.00 | 7,204.67 | 67,396 |
| 2023-03-24 | 7,110.00 | 7,370.00 | 7,060.00 | 7,310.00 | 7,194.83 | 65,277 |
| 2023-03-23 | 7,150.00 | 7,190.00 | 7,090.00 | 7,110.00 | 6,997.98 | 57,007 |
| 2023-03-22 | 7,330.00 | 7,370.00 | 7,110.00 | 7,230.00 | 7,116.09 | 78,192 |
| 2023-03-21 | 7,370.00 | 7,480.00 | 7,170.00 | 7,250.00 | 7,135.78 | 107,893 |
| 2023-03-20 | 7,290.00 | 7,480.00 | 7,260.00 | 7,400.00 | 7,283.41 | 62,063 |
| 2023-03-17 | 7,210.00 | 7,450.00 | 7,210.00 | 7,310.00 | 7,194.83 | 90,302 |
| 2023-03-16 | 7,120.00 | 7,300.00 | 6,980.00 | 7,160.00 | 7,047.20 | 94,892 |
| 2023-03-15 | 7,140.00 | 7,420.00 | 7,140.00 | 7,270.00 | 7,155.46 | 145,520 |
| 2023-03-14 | 7,430.00 | 7,540.00 | 6,980.00 | 7,000.00 | 6,889.72 | 318,993 |
| 2023-03-13 | 7,870.00 | 8,540.00 | 7,360.00 | 7,490.00 | 7,372.00 | 1,357,912 |
| 2023-03-10 | 8,450.00 | 8,900.00 | 7,820.00 | 7,820.00 | 7,696.80 | 2,772,421 |
| 2023-03-09 | 8,310.00 | 8,650.00 | 7,850.00 | 8,160.00 | 8,031.44 | 1,388,306 |
| 2023-03-08 | 7,760.00 | 7,900.00 | 7,680.00 | 7,810.00 | 7,686.95 | 31,987 |
| 2023-03-07 | 7,850.00 | 7,860.00 | 7,690.00 | 7,780.00 | 7,657.43 | 50,010 |
| 2023-03-06 | 7,510.00 | 7,820.00 | 7,500.00 | 7,780.00 | 7,657.43 | 62,833 |
| 2023-03-03 | 7,560.00 | 7,570.00 | 7,480.00 | 7,510.00 | 7,391.68 | 38,284 |
| 2023-03-02 | 7,510.00 | 7,590.00 | 7,420.00 | 7,480.00 | 7,362.15 | 36,386 |
| 2023-02-28 | 7,440.00 | 7,580.00 | 7,360.00 | 7,490.00 | 7,372.00 | 29,128 |
| 2023-02-27 | 7,660.00 | 7,660.00 | 7,410.00 | 7,460.00 | 7,342.47 | 9,805 |
| 2023-02-24 | 7,710.00 | 7,720.00 | 7,520.00 | 7,570.00 | 7,450.74 | 22,585 |
| 2023-02-23 | 7,550.00 | 7,650.00 | 7,470.00 | 7,650.00 | 7,529.48 | 25,427 |
| 2023-02-22 | 7,550.00 | 7,600.00 | 7,410.00 | 7,490.00 | 7,372.00 | 29,149 |
| 2023-02-21 | 7,710.00 | 7,730.00 | 7,610.00 | 7,660.00 | 7,539.32 | 17,241 |
| 2023-02-20 | 7,540.00 | 7,760.00 | 7,540.00 | 7,670.00 | 7,549.16 | 29,707 |
| 2023-02-17 | 7,710.00 | 7,840.00 | 7,600.00 | 7,620.00 | 7,499.95 | 47,822 |
| 2023-02-16 | 7,500.00 | 7,990.00 | 7,500.00 | 7,930.00 | 7,805.06 | 108,257 |
| 2023-02-15 | 7,720.00 | 7,720.00 | 7,460.00 | 7,500.00 | 7,381.84 | 52,865 |
| 2023-02-14 | 7,830.00 | 7,840.00 | 7,670.00 | 7,680.00 | 7,559.00 | 41,105 |
| 2023-02-13 | 7,840.00 | 8,130.00 | 7,650.00 | 7,780.00 | 7,657.43 | 47,978 |
| 2023-02-10 | 8,020.00 | 8,020.00 | 7,800.00 | 7,820.00 | 7,696.80 | 38,111 |
| 2023-02-09 | 8,060.00 | 8,080.00 | 7,910.00 | 7,980.00 | 7,854.28 | 33,304 |
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.