Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 4,675.00 | 4,885.00 | 4,530.00 | 4,745.00 | 4,745.00 | 33,954 |
| 2026-07-20 | 5,090.00 | 5,090.00 | 4,615.00 | 4,675.00 | 4,675.00 | 47,964 |
| 2026-07-16 | 5,120.00 | 5,120.00 | 4,915.00 | 4,940.00 | 4,940.00 | 40,236 |
| 2026-07-15 | 5,080.00 | 5,230.00 | 4,950.00 | 5,160.00 | 5,160.00 | 69,762 |
| 2026-07-14 | 4,750.00 | 4,970.00 | 4,655.00 | 4,905.00 | 4,905.00 | 57,386 |
| 2026-07-13 | 5,190.00 | 5,450.00 | 4,855.00 | 4,870.00 | 4,870.00 | 111,124 |
| 2026-07-10 | 4,860.00 | 5,430.00 | 4,860.00 | 5,300.00 | 5,300.00 | 139,463 |
| 2026-07-09 | 4,860.00 | 5,090.00 | 4,750.00 | 4,900.00 | 4,900.00 | 67,293 |
| 2026-07-08 | 5,060.00 | 5,320.00 | 4,870.00 | 4,880.00 | 4,880.00 | 91,353 |
| 2026-07-07 | 5,420.00 | 5,420.00 | 5,020.00 | 5,090.00 | 5,090.00 | 73,299 |
| 2026-07-06 | 5,390.00 | 5,480.00 | 5,110.00 | 5,290.00 | 5,290.00 | 49,793 |
| 2026-07-03 | 5,170.00 | 5,450.00 | 4,970.00 | 5,390.00 | 5,390.00 | 76,967 |
| 2026-07-02 | 5,750.00 | 5,750.00 | 5,170.00 | 5,170.00 | 5,170.00 | 89,292 |
| 2026-07-01 | 5,430.00 | 5,770.00 | 5,360.00 | 5,770.00 | 5,770.00 | 76,577 |
| 2026-06-30 | 5,690.00 | 5,690.00 | 5,310.00 | 5,430.00 | 5,430.00 | 61,334 |
| 2026-06-29 | 5,010.00 | 5,570.00 | 5,010.00 | 5,560.00 | 5,560.00 | 91,595 |
| 2026-06-26 | 5,340.00 | 5,390.00 | 5,010.00 | 5,170.00 | 5,170.00 | 138,948 |
| 2026-06-25 | 5,750.00 | 5,930.00 | 5,370.00 | 5,390.00 | 5,390.00 | 136,621 |
| 2026-06-24 | 5,750.00 | 5,950.00 | 5,620.00 | 5,750.00 | 5,750.00 | 118,736 |
| 2026-06-23 | 6,360.00 | 6,800.00 | 5,620.00 | 5,620.00 | 5,620.00 | 248,035 |
| 2026-06-22 | 6,270.00 | 6,480.00 | 6,000.00 | 6,150.00 | 6,150.00 | 126,441 |
| 2026-06-19 | 6,770.00 | 6,900.00 | 6,180.00 | 6,300.00 | 6,300.00 | 188,702 |
| 2026-06-18 | 6,990.00 | 7,830.00 | 6,680.00 | 6,770.00 | 6,770.00 | 411,093 |
| 2026-06-17 | 7,080.00 | 7,120.00 | 6,800.00 | 7,000.00 | 7,000.00 | 93,733 |
| 2026-06-16 | 7,260.00 | 7,490.00 | 6,960.00 | 7,070.00 | 7,070.00 | 121,204 |
| 2026-06-15 | 7,600.00 | 7,620.00 | 7,050.00 | 7,120.00 | 7,120.00 | 165,737 |
| 2026-06-12 | 7,150.00 | 7,710.00 | 7,090.00 | 7,230.00 | 7,230.00 | 220,714 |
| 2026-06-11 | 6,590.00 | 6,900.00 | 6,410.00 | 6,840.00 | 6,840.00 | 93,968 |
| 2026-06-10 | 7,000.00 | 7,400.00 | 6,410.00 | 6,680.00 | 6,680.00 | 102,418 |
| 2026-06-09 | 6,630.00 | 7,100.00 | 6,630.00 | 7,070.00 | 7,070.00 | 143,723 |
| 2026-06-08 | 6,910.00 | 6,910.00 | 6,350.00 | 6,370.00 | 6,370.00 | 170,671 |
| 2026-06-05 | 7,510.00 | 7,580.00 | 6,970.00 | 7,210.00 | 7,210.00 | 174,002 |
| 2026-06-04 | 7,600.00 | 8,350.00 | 7,600.00 | 7,740.00 | 7,740.00 | 212,127 |
| 2026-06-02 | 8,150.00 | 8,150.00 | 7,400.00 | 7,560.00 | 7,560.00 | 244,059 |
| 2026-06-01 | 8,610.00 | 8,650.00 | 7,930.00 | 8,170.00 | 8,170.00 | 263,852 |
| 2026-05-29 | 9,410.00 | 9,500.00 | 8,470.00 | 8,610.00 | 8,610.00 | 248,191 |
| 2026-05-28 | 9,930.00 | 10,090.00 | 8,800.00 | 9,090.00 | 9,090.00 | 332,829 |
| 2026-05-27 | 11,260.00 | 11,260.00 | 9,730.00 | 9,830.00 | 9,830.00 | 786,473 |
| 2026-05-26 | 9,830.00 | 11,860.00 | 9,830.00 | 11,260.00 | 11,260.00 | 2,076,026 |
| 2026-05-22 | 9,720.00 | 10,450.00 | 9,280.00 | 9,440.00 | 9,440.00 | 898,854 |
| 2026-05-21 | 8,660.00 | 8,980.00 | 8,520.00 | 8,660.00 | 8,660.00 | 312,653 |
| 2026-05-20 | 8,500.00 | 9,130.00 | 7,910.00 | 8,360.00 | 8,360.00 | 535,122 |
| 2026-05-19 | 9,050.00 | 9,520.00 | 8,500.00 | 8,710.00 | 8,710.00 | 608,320 |
| 2026-05-18 | 9,340.00 | 9,370.00 | 8,760.00 | 8,900.00 | 8,900.00 | 319,641 |
| 2026-05-15 | 10,680.00 | 10,710.00 | 9,330.00 | 9,500.00 | 9,500.00 | 488,221 |
| 2026-05-14 | 11,510.00 | 12,190.00 | 10,650.00 | 10,700.00 | 10,700.00 | 640,832 |
| 2026-05-13 | 11,240.00 | 12,880.00 | 11,240.00 | 11,710.00 | 11,710.00 | 1,791,725 |
| 2026-05-12 | 12,590.00 | 12,630.00 | 10,400.00 | 11,110.00 | 11,110.00 | 882,737 |
| 2026-05-11 | 11,290.00 | 13,000.00 | 11,220.00 | 12,000.00 | 12,000.00 | 2,134,960 |
| 2026-05-08 | 11,310.00 | 11,700.00 | 10,490.00 | 10,900.00 | 10,900.00 | 613,158 |
| 2026-05-07 | 11,520.00 | 12,500.00 | 11,060.00 | 11,310.00 | 11,310.00 | 1,196,735 |
| 2026-05-06 | 11,260.00 | 11,770.00 | 10,580.00 | 11,200.00 | 11,200.00 | 923,002 |
| 2026-05-04 | 10,200.00 | 11,200.00 | 10,170.00 | 10,700.00 | 10,700.00 | 1,044,666 |
| 2026-04-30 | 10,050.00 | 10,420.00 | 9,640.00 | 9,680.00 | 9,680.00 | 406,810 |
| 2026-04-29 | 9,330.00 | 10,310.00 | 9,330.00 | 9,960.00 | 9,960.00 | 648,704 |
| 2026-04-28 | 9,780.00 | 9,900.00 | 9,170.00 | 9,320.00 | 9,320.00 | 246,081 |
| 2026-04-27 | 9,340.00 | 9,720.00 | 9,200.00 | 9,690.00 | 9,690.00 | 351,520 |
| 2026-04-24 | 9,510.00 | 9,610.00 | 9,130.00 | 9,250.00 | 9,250.00 | 283,874 |
| 2026-04-23 | 9,850.00 | 9,890.00 | 9,110.00 | 9,630.00 | 9,630.00 | 397,294 |
| 2026-04-22 | 10,200.00 | 10,200.00 | 9,420.00 | 9,790.00 | 9,790.00 | 396,912 |
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.