Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 7,720.00 | 7,950.00 | 7,610.00 | 7,700.00 | 7,523.53 | 94,822 |
| 2022-08-12 | 7,400.00 | 7,750.00 | 7,380.00 | 7,750.00 | 7,572.38 | 145,023 |
| 2022-08-11 | 7,350.00 | 7,470.00 | 7,280.00 | 7,380.00 | 7,210.86 | 21,536 |
| 2022-08-10 | 7,420.00 | 7,430.00 | 7,260.00 | 7,280.00 | 7,113.16 | 41,797 |
| 2022-08-09 | 7,300.00 | 7,320.00 | 7,250.00 | 7,320.00 | 7,152.24 | 25,569 |
| 2022-08-08 | 7,350.00 | 7,350.00 | 7,230.00 | 7,290.00 | 7,122.93 | 24,370 |
| 2022-08-05 | 7,280.00 | 7,320.00 | 7,200.00 | 7,300.00 | 7,132.70 | 14,177 |
| 2022-08-04 | 7,290.00 | 7,380.00 | 7,230.00 | 7,280.00 | 7,113.16 | 28,148 |
| 2022-08-03 | 7,110.00 | 7,270.00 | 7,110.00 | 7,220.00 | 7,054.53 | 25,476 |
| 2022-08-02 | 7,220.00 | 7,250.00 | 7,100.00 | 7,170.00 | 7,005.68 | 29,135 |
| 2022-08-01 | 7,230.00 | 7,270.00 | 7,140.00 | 7,210.00 | 7,044.76 | 12,380 |
| 2022-07-29 | 7,160.00 | 7,290.00 | 7,160.00 | 7,280.00 | 7,113.16 | 21,916 |
| 2022-07-28 | 7,190.00 | 7,260.00 | 7,110.00 | 7,170.00 | 7,005.68 | 45,212 |
| 2022-07-27 | 7,050.00 | 7,110.00 | 6,980.00 | 7,070.00 | 6,907.97 | 17,023 |
| 2022-07-26 | 6,950.00 | 7,090.00 | 6,950.00 | 7,050.00 | 6,888.43 | 11,515 |
| 2022-07-25 | 7,050.00 | 7,080.00 | 6,950.00 | 7,030.00 | 6,868.88 | 6,936 |
| 2022-07-22 | 7,050.00 | 7,120.00 | 7,020.00 | 7,070.00 | 6,907.97 | 26,456 |
| 2022-07-21 | 7,000.00 | 7,120.00 | 6,990.00 | 7,060.00 | 6,898.20 | 34,965 |
| 2022-07-20 | 7,040.00 | 7,100.00 | 6,930.00 | 6,990.00 | 6,829.80 | 32,970 |
| 2022-07-19 | 6,880.00 | 6,920.00 | 6,760.00 | 6,900.00 | 6,741.86 | 13,098 |
| 2022-07-18 | 6,680.00 | 6,910.00 | 6,680.00 | 6,890.00 | 6,732.09 | 34,865 |
| 2022-07-15 | 6,620.00 | 6,700.00 | 6,530.00 | 6,600.00 | 6,448.74 | 34,114 |
| 2022-07-14 | 6,580.00 | 6,720.00 | 6,550.00 | 6,610.00 | 6,458.51 | 40,773 |
| 2022-07-13 | 6,680.00 | 6,740.00 | 6,540.00 | 6,640.00 | 6,487.82 | 49,791 |
| 2022-07-12 | 6,930.00 | 6,930.00 | 6,600.00 | 6,630.00 | 6,478.05 | 91,690 |
| 2022-07-11 | 7,150.00 | 7,150.00 | 6,930.00 | 6,980.00 | 6,820.03 | 45,873 |
| 2022-07-08 | 7,070.00 | 7,200.00 | 6,970.00 | 7,010.00 | 6,849.34 | 33,235 |
| 2022-07-07 | 6,990.00 | 7,100.00 | 6,890.00 | 7,050.00 | 6,888.43 | 34,653 |
| 2022-07-06 | 6,940.00 | 7,120.00 | 6,800.00 | 6,890.00 | 6,732.09 | 48,205 |
| 2022-07-05 | 6,730.00 | 7,050.00 | 6,730.00 | 7,000.00 | 6,839.57 | 54,956 |
| 2022-07-04 | 6,900.00 | 6,980.00 | 6,640.00 | 6,710.00 | 6,556.22 | 71,806 |
| 2022-07-01 | 6,960.00 | 7,240.00 | 6,850.00 | 6,970.00 | 6,810.26 | 74,427 |
| 2022-06-30 | 7,200.00 | 7,320.00 | 6,960.00 | 6,960.00 | 6,800.49 | 63,841 |
| 2022-06-29 | 7,150.00 | 7,300.00 | 7,050.00 | 7,230.00 | 7,064.30 | 38,585 |
| 2022-06-28 | 7,150.00 | 7,350.00 | 6,990.00 | 7,230.00 | 7,064.30 | 93,400 |
| 2022-06-27 | 6,960.00 | 7,200.00 | 6,960.00 | 7,110.00 | 6,947.05 | 73,232 |
| 2022-06-24 | 6,510.00 | 6,940.00 | 6,510.00 | 6,880.00 | 6,722.32 | 85,460 |
| 2022-06-23 | 6,970.00 | 7,090.00 | 6,580.00 | 6,580.00 | 6,429.20 | 212,244 |
| 2022-06-22 | 7,400.00 | 7,450.00 | 6,990.00 | 7,000.00 | 6,839.57 | 130,446 |
| 2022-06-21 | 7,100.00 | 7,570.00 | 7,100.00 | 7,320.00 | 7,152.24 | 230,843 |
| 2022-06-20 | 7,550.00 | 7,550.00 | 7,050.00 | 7,070.00 | 6,907.97 | 159,706 |
| 2022-06-17 | 7,380.00 | 7,550.00 | 7,230.00 | 7,510.00 | 7,337.88 | 147,832 |
| 2022-06-16 | 7,200.00 | 8,480.00 | 7,190.00 | 7,570.00 | 7,396.51 | 3,307,645 |
| 2022-06-15 | 7,400.00 | 7,500.00 | 7,000.00 | 7,040.00 | 6,878.66 | 129,854 |
| 2022-06-14 | 7,330.00 | 7,570.00 | 7,250.00 | 7,530.00 | 7,357.43 | 131,427 |
| 2022-06-13 | 8,140.00 | 8,150.00 | 7,600.00 | 7,600.00 | 7,425.82 | 278,200 |
| 2022-06-10 | 8,530.00 | 9,250.00 | 8,380.00 | 8,380.00 | 8,187.95 | 1,101,858 |
| 2022-06-09 | 8,420.00 | 8,730.00 | 8,310.00 | 8,560.00 | 8,363.82 | 318,932 |
| 2022-06-08 | 8,440.00 | 8,810.00 | 8,420.00 | 8,430.00 | 8,236.80 | 549,657 |
| 2022-06-07 | 8,550.00 | 8,590.00 | 8,350.00 | 8,450.00 | 8,256.34 | 117,068 |
| 2022-06-03 | 8,550.00 | 8,650.00 | 8,490.00 | 8,600.00 | 8,402.90 | 155,458 |
| 2022-06-02 | 8,420.00 | 8,570.00 | 8,410.00 | 8,510.00 | 8,314.97 | 130,585 |
| 2022-05-31 | 8,490.00 | 8,560.00 | 8,440.00 | 8,450.00 | 8,256.34 | 95,415 |
| 2022-05-30 | 8,450.00 | 8,590.00 | 8,370.00 | 8,480.00 | 8,285.65 | 221,837 |
| 2022-05-27 | 8,630.00 | 8,650.00 | 8,320.00 | 8,390.00 | 8,197.72 | 269,393 |
| 2022-05-26 | 8,650.00 | 8,800.00 | 8,500.00 | 8,560.00 | 8,363.82 | 447,775 |
| 2022-05-25 | 8,050.00 | 9,860.00 | 8,000.00 | 8,780.00 | 8,578.78 | 7,021,565 |
| 2022-05-24 | 8,310.00 | 8,330.00 | 8,010.00 | 8,010.00 | 7,826.43 | 82,285 |
| 2022-05-23 | 8,210.00 | 8,610.00 | 8,150.00 | 8,310.00 | 8,119.55 | 168,417 |
| 2022-05-20 | 8,010.00 | 8,200.00 | 8,010.00 | 8,200.00 | 8,012.07 | 39,897 |
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.