Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,040.00 | 6,190.00 | 5,830.00 | 5,850.00 | 5,816.44 | 304,423 |
| 2025-10-23 | 5,750.00 | 6,400.00 | 5,710.00 | 5,970.00 | 5,935.76 | 2,040,501 |
| 2025-10-22 | 5,710.00 | 6,080.00 | 5,600.00 | 5,830.00 | 5,796.56 | 231,433 |
| 2025-10-21 | 5,750.00 | 5,860.00 | 5,680.00 | 5,720.00 | 5,687.19 | 192,630 |
| 2025-10-20 | 5,630.00 | 6,100.00 | 5,500.00 | 5,780.00 | 5,746.85 | 781,711 |
| 2025-10-17 | 5,750.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,597.71 | 259,422 |
| 2025-10-16 | 5,900.00 | 6,260.00 | 5,700.00 | 5,920.00 | 5,886.04 | 1,035,446 |
| 2025-10-15 | 5,830.00 | 6,330.00 | 5,660.00 | 5,850.00 | 5,816.44 | 1,627,941 |
| 2025-10-14 | 5,600.00 | 6,770.00 | 5,380.00 | 5,830.00 | 5,796.56 | 6,979,938 |
| 2025-10-13 | 5,360.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,269.60 | 26,673 |
| 2025-10-10 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,369.02 | 45,311 |
| 2025-10-02 | 5,230.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,239.77 | 19,509 |
| 2025-10-01 | 5,260.00 | 5,350.00 | 5,160.00 | 5,280.00 | 5,249.71 | 32,924 |
| 2025-09-30 | 5,180.00 | 5,550.00 | 5,150.00 | 5,260.00 | 5,229.83 | 85,824 |
| 2025-09-29 | 5,150.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,150.29 | 12,928 |
| 2025-09-26 | 5,290.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,120.46 | 32,107 |
| 2025-09-25 | 5,420.00 | 5,500.00 | 5,230.00 | 5,290.00 | 5,259.66 | 30,838 |
| 2025-09-24 | 5,420.00 | 5,600.00 | 5,260.00 | 5,400.00 | 5,369.02 | 98,363 |
| 2025-09-23 | 5,360.00 | 5,450.00 | 5,230.00 | 5,400.00 | 5,369.02 | 57,721 |
| 2025-09-22 | 5,400.00 | 5,630.00 | 5,350.00 | 5,400.00 | 5,369.02 | 122,162 |
| 2025-09-19 | 5,360.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,299.43 | 64,945 |
| 2025-09-18 | 5,200.00 | 5,520.00 | 5,200.00 | 5,330.00 | 5,299.43 | 226,283 |
| 2025-09-17 | 5,140.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,150.29 | 20,448 |
| 2025-09-16 | 5,300.00 | 5,300.00 | 4,970.00 | 5,140.00 | 5,110.52 | 20,483 |
| 2025-09-15 | 5,200.00 | 5,320.00 | 5,130.00 | 5,150.00 | 5,120.46 | 26,115 |
| 2025-09-12 | 5,120.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,110.52 | 24,400 |
| 2025-09-11 | 5,070.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,060.80 | 13,978 |
| 2025-09-10 | 4,960.00 | 5,080.00 | 4,960.00 | 5,070.00 | 5,040.92 | 19,792 |
| 2025-09-09 | 5,000.00 | 5,050.00 | 4,910.00 | 4,960.00 | 4,931.55 | 29,690 |
| 2025-09-08 | 5,050.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,021.03 | 17,011 |
| 2025-09-05 | 5,050.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,021.03 | 6,192 |
| 2025-09-04 | 5,050.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,021.03 | 10,869 |
| 2025-09-03 | 5,080.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,070.75 | 6,847 |
| 2025-09-02 | 4,905.00 | 5,080.00 | 4,905.00 | 5,080.00 | 5,050.86 | 39,222 |
| 2025-09-01 | 5,080.00 | 5,200.00 | 4,965.00 | 5,040.00 | 5,011.09 | 32,689 |
| 2025-08-29 | 5,170.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,080.69 | 15,885 |
| 2025-08-28 | 5,100.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,140.34 | 10,303 |
| 2025-08-27 | 5,130.00 | 5,140.00 | 5,090.00 | 5,130.00 | 5,100.57 | 13,399 |
| 2025-08-26 | 5,150.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,090.63 | 9,628 |
| 2025-08-25 | 5,200.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,070.75 | 140,976 |
| 2025-08-22 | 5,190.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,100.57 | 7,018 |
| 2025-08-21 | 5,150.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,090.63 | 11,364 |
| 2025-08-20 | 5,080.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,080.69 | 29,204 |
| 2025-08-19 | 5,140.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,070.75 | 14,562 |
| 2025-08-18 | 5,300.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,150.29 | 16,227 |
| 2025-08-14 | 5,300.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,269.60 | 19,019 |
| 2025-08-13 | 5,270.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,269.60 | 26,078 |
| 2025-08-12 | 5,350.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,279.54 | 39,651 |
| 2025-08-11 | 5,490.00 | 5,490.00 | 5,140.00 | 5,310.00 | 5,279.54 | 51,427 |
| 2025-08-08 | 5,430.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,448.57 | 13,967 |
| 2025-08-07 | 5,430.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,448.57 | 18,649 |
| 2025-08-06 | 5,460.00 | 5,710.00 | 5,430.00 | 5,440.00 | 5,408.80 | 96,287 |
| 2025-08-05 | 5,310.00 | 5,440.00 | 5,310.00 | 5,360.00 | 5,329.25 | 11,327 |
| 2025-08-04 | 5,440.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,319.31 | 6,410 |
| 2025-08-01 | 5,460.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,269.60 | 35,637 |
| 2025-07-31 | 5,460.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,369.02 | 15,937 |
| 2025-07-30 | 5,440.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,378.97 | 14,248 |
| 2025-07-29 | 5,380.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,398.85 | 14,568 |
| 2025-07-28 | 5,510.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,349.14 | 38,110 |
| 2025-07-25 | 5,470.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,458.51 | 12,977 |
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.