Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,020.00 | 8,100.00 | 7,900.00 | 8,070.00 | 7,942.86 | 43,546 |
| 2023-02-07 | 7,790.00 | 8,100.00 | 7,790.00 | 7,990.00 | 7,864.12 | 108,802 |
| 2023-02-06 | 7,980.00 | 7,980.00 | 7,750.00 | 7,790.00 | 7,667.27 | 42,707 |
| 2023-02-03 | 8,090.00 | 8,090.00 | 7,910.00 | 7,980.00 | 7,854.28 | 78,480 |
| 2023-02-02 | 8,000.00 | 8,070.00 | 7,940.00 | 7,990.00 | 7,864.12 | 127,406 |
| 2023-02-01 | 7,950.00 | 7,970.00 | 7,800.00 | 7,940.00 | 7,814.91 | 111,923 |
| 2023-01-31 | 7,910.00 | 8,170.00 | 7,800.00 | 7,970.00 | 7,844.43 | 170,408 |
| 2023-01-30 | 7,990.00 | 8,040.00 | 7,840.00 | 7,910.00 | 7,785.38 | 138,360 |
| 2023-01-27 | 7,790.00 | 8,080.00 | 7,720.00 | 7,910.00 | 7,785.38 | 232,324 |
| 2023-01-26 | 7,850.00 | 7,960.00 | 7,690.00 | 7,710.00 | 7,588.53 | 180,202 |
| 2023-01-25 | 7,720.00 | 7,940.00 | 7,600.00 | 7,830.00 | 7,706.64 | 451,838 |
| 2023-01-20 | 8,280.00 | 8,280.00 | 7,440.00 | 7,480.00 | 7,362.15 | 962,266 |
| 2023-01-19 | 7,230.00 | 7,350.00 | 7,130.00 | 7,350.00 | 7,234.20 | 123,437 |
| 2023-01-18 | 7,430.00 | 7,430.00 | 7,260.00 | 7,340.00 | 7,224.36 | 42,657 |
| 2023-01-17 | 7,370.00 | 7,550.00 | 7,280.00 | 7,550.00 | 7,431.05 | 69,125 |
| 2023-01-16 | 7,190.00 | 7,420.00 | 7,190.00 | 7,370.00 | 7,253.89 | 69,063 |
| 2023-01-13 | 7,140.00 | 7,240.00 | 7,110.00 | 7,190.00 | 7,076.72 | 26,900 |
| 2023-01-12 | 7,300.00 | 7,330.00 | 7,130.00 | 7,140.00 | 7,027.51 | 26,823 |
| 2023-01-11 | 7,190.00 | 7,320.00 | 7,110.00 | 7,260.00 | 7,145.62 | 38,654 |
| 2023-01-10 | 7,020.00 | 7,240.00 | 7,000.00 | 7,230.00 | 7,116.09 | 74,193 |
| 2023-01-09 | 6,970.00 | 7,090.00 | 6,970.00 | 7,040.00 | 6,929.09 | 11,706 |
| 2023-01-06 | 6,970.00 | 7,000.00 | 6,870.00 | 6,970.00 | 6,860.19 | 6,552 |
| 2023-01-05 | 6,940.00 | 7,100.00 | 6,870.00 | 6,940.00 | 6,830.66 | 19,658 |
| 2023-01-04 | 6,840.00 | 6,960.00 | 6,710.00 | 6,940.00 | 6,830.66 | 11,104 |
| 2023-01-03 | 6,790.00 | 6,960.00 | 6,680.00 | 6,960.00 | 6,850.35 | 31,812 |
| 2023-01-02 | 6,960.00 | 7,040.00 | 6,820.00 | 6,820.00 | 6,712.55 | 17,534 |
| 2022-12-29 | 6,950.00 | 7,090.00 | 6,810.00 | 6,980.00 | 6,870.03 | 56,366 |
| 2022-12-28 | 6,870.00 | 7,190.00 | 6,780.00 | 7,190.00 | 7,076.72 | 27,682 |
| 2022-12-27 | 6,820.00 | 6,940.00 | 6,790.00 | 6,870.00 | 6,712.55 | 15,296 |
| 2022-12-26 | 6,740.00 | 6,850.00 | 6,710.00 | 6,800.00 | 6,644.16 | 42,297 |
| 2022-12-23 | 6,870.00 | 6,870.00 | 6,710.00 | 6,800.00 | 6,644.16 | 40,384 |
| 2022-12-22 | 6,830.00 | 7,000.00 | 6,790.00 | 6,870.00 | 6,712.55 | 15,994 |
| 2022-12-21 | 6,810.00 | 6,980.00 | 6,770.00 | 6,800.00 | 6,644.16 | 9,016 |
| 2022-12-20 | 6,900.00 | 6,970.00 | 6,790.00 | 6,800.00 | 6,644.16 | 13,107 |
| 2022-12-19 | 6,900.00 | 6,990.00 | 6,850.00 | 6,940.00 | 6,780.95 | 17,480 |
| 2022-12-16 | 7,000.00 | 7,120.00 | 6,900.00 | 6,960.00 | 6,800.49 | 15,252 |
| 2022-12-15 | 7,040.00 | 7,170.00 | 7,030.00 | 7,040.00 | 6,878.66 | 33,400 |
| 2022-12-14 | 6,890.00 | 7,050.00 | 6,870.00 | 7,040.00 | 6,878.66 | 10,041 |
| 2022-12-13 | 7,000.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,693.01 | 30,223 |
| 2022-12-12 | 7,090.00 | 7,100.00 | 6,960.00 | 6,980.00 | 6,820.03 | 13,666 |
| 2022-12-09 | 7,020.00 | 7,120.00 | 6,990.00 | 7,090.00 | 6,927.51 | 34,457 |
| 2022-12-08 | 6,830.00 | 7,110.00 | 6,830.00 | 7,010.00 | 6,849.34 | 25,411 |
| 2022-12-07 | 6,910.00 | 6,970.00 | 6,830.00 | 6,870.00 | 6,712.55 | 13,668 |
| 2022-12-06 | 7,140.00 | 7,180.00 | 7,000.00 | 7,000.00 | 6,839.57 | 23,097 |
| 2022-12-05 | 7,110.00 | 7,190.00 | 7,100.00 | 7,150.00 | 6,986.13 | 15,535 |
| 2022-12-02 | 7,140.00 | 7,160.00 | 7,020.00 | 7,140.00 | 6,976.36 | 38,788 |
| 2022-12-01 | 7,250.00 | 7,690.00 | 6,910.00 | 7,090.00 | 6,927.51 | 413,074 |
| 2022-11-30 | 7,120.00 | 7,280.00 | 6,600.00 | 7,240.00 | 7,074.07 | 87,243 |
| 2022-11-29 | 6,800.00 | 7,620.00 | 6,740.00 | 7,120.00 | 6,956.82 | 623,561 |
| 2022-11-28 | 6,990.00 | 7,000.00 | 6,790.00 | 6,860.00 | 6,702.78 | 19,084 |
| 2022-11-25 | 7,070.00 | 7,070.00 | 6,970.00 | 6,990.00 | 6,829.80 | 10,291 |
| 2022-11-24 | 7,050.00 | 7,100.00 | 6,950.00 | 7,030.00 | 6,868.88 | 12,907 |
| 2022-11-23 | 6,900.00 | 7,050.00 | 6,900.00 | 7,020.00 | 6,859.11 | 11,223 |
| 2022-11-22 | 6,900.00 | 7,060.00 | 6,900.00 | 6,920.00 | 6,761.41 | 15,145 |
| 2022-11-21 | 7,120.00 | 7,140.00 | 7,060.00 | 7,060.00 | 6,898.20 | 16,955 |
| 2022-11-18 | 7,100.00 | 7,300.00 | 7,020.00 | 7,210.00 | 7,044.76 | 28,726 |
| 2022-11-17 | 7,170.00 | 7,270.00 | 7,070.00 | 7,170.00 | 7,005.68 | 17,957 |
| 2022-11-16 | 7,180.00 | 7,390.00 | 7,030.00 | 7,240.00 | 7,074.07 | 60,646 |
| 2022-11-15 | 7,090.00 | 7,230.00 | 6,980.00 | 7,180.00 | 7,015.45 | 33,125 |
| 2022-11-14 | 7,060.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,927.51 | 24,938 |
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.