Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,470.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,458.51 | 12,977 |
| 2025-07-24 | 5,530.00 | 5,570.00 | 5,420.00 | 5,430.00 | 5,398.85 | 20,459 |
| 2025-07-23 | 5,490.00 | 5,550.00 | 5,360.00 | 5,530.00 | 5,498.28 | 29,942 |
| 2025-07-22 | 5,620.00 | 5,620.00 | 5,070.00 | 5,440.00 | 5,408.80 | 74,379 |
| 2025-07-21 | 5,600.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,557.94 | 13,663 |
| 2025-07-18 | 5,590.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,567.88 | 32,282 |
| 2025-07-17 | 5,700.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,567.88 | 22,533 |
| 2025-07-16 | 5,540.00 | 5,670.00 | 5,470.00 | 5,580.00 | 5,547.99 | 65,262 |
| 2025-07-15 | 5,600.00 | 5,640.00 | 5,530.00 | 5,570.00 | 5,538.05 | 28,116 |
| 2025-07-14 | 5,750.00 | 5,750.00 | 5,530.00 | 5,620.00 | 5,587.76 | 36,797 |
| 2025-07-11 | 5,670.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,657.36 | 23,831 |
| 2025-07-10 | 5,650.00 | 5,770.00 | 5,580.00 | 5,640.00 | 5,607.65 | 51,747 |
| 2025-07-09 | 5,680.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,617.59 | 30,195 |
| 2025-07-08 | 5,670.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,657.36 | 38,579 |
| 2025-07-07 | 5,680.00 | 5,700.00 | 5,620.00 | 5,640.00 | 5,607.65 | 20,911 |
| 2025-07-04 | 5,710.00 | 5,790.00 | 5,610.00 | 5,680.00 | 5,647.42 | 43,035 |
| 2025-07-03 | 5,600.00 | 5,770.00 | 5,600.00 | 5,720.00 | 5,687.19 | 45,211 |
| 2025-07-02 | 5,620.00 | 5,660.00 | 5,480.00 | 5,590.00 | 5,557.94 | 63,538 |
| 2025-07-01 | 5,650.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,587.76 | 25,710 |
| 2025-06-30 | 5,600.00 | 5,710.00 | 5,600.00 | 5,600.00 | 5,567.88 | 18,489 |
| 2025-06-27 | 5,730.00 | 5,750.00 | 5,600.00 | 5,610.00 | 5,577.82 | 46,598 |
| 2025-06-26 | 5,830.00 | 5,830.00 | 5,660.00 | 5,730.00 | 5,697.13 | 39,397 |
| 2025-06-25 | 5,940.00 | 6,000.00 | 5,810.00 | 5,860.00 | 5,826.39 | 66,491 |
| 2025-06-24 | 5,680.00 | 5,920.00 | 5,680.00 | 5,870.00 | 5,836.33 | 79,432 |
| 2025-06-23 | 5,690.00 | 5,720.00 | 5,600.00 | 5,680.00 | 5,647.42 | 51,478 |
| 2025-06-20 | 5,790.00 | 5,790.00 | 5,700.00 | 5,760.00 | 5,726.96 | 34,210 |
| 2025-06-19 | 5,790.00 | 5,860.00 | 5,710.00 | 5,750.00 | 5,717.02 | 43,129 |
| 2025-06-18 | 5,650.00 | 5,780.00 | 5,610.00 | 5,740.00 | 5,707.07 | 41,442 |
| 2025-06-17 | 5,650.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,637.48 | 53,306 |
| 2025-06-16 | 5,650.00 | 5,720.00 | 5,540.00 | 5,630.00 | 5,597.71 | 30,776 |
| 2025-06-13 | 5,840.00 | 5,870.00 | 5,660.00 | 5,680.00 | 5,647.42 | 88,428 |
| 2025-06-12 | 6,180.00 | 6,180.00 | 5,840.00 | 5,840.00 | 5,806.50 | 154,931 |
| 2025-06-11 | 5,830.00 | 5,890.00 | 5,790.00 | 5,850.00 | 5,816.44 | 30,461 |
| 2025-06-10 | 5,850.00 | 5,910.00 | 5,720.00 | 5,820.00 | 5,786.62 | 32,043 |
| 2025-06-09 | 5,810.00 | 5,910.00 | 5,750.00 | 5,850.00 | 5,816.44 | 59,771 |
| 2025-06-05 | 5,820.00 | 5,840.00 | 5,750.00 | 5,820.00 | 5,786.62 | 47,194 |
| 2025-06-04 | 5,690.00 | 5,850.00 | 5,660.00 | 5,820.00 | 5,786.62 | 56,475 |
| 2025-06-02 | 5,660.00 | 5,790.00 | 5,650.00 | 5,680.00 | 5,647.42 | 37,470 |
| 2025-05-30 | 5,650.00 | 5,900.00 | 5,560.00 | 5,700.00 | 5,667.30 | 90,919 |
| 2025-05-29 | 5,720.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,687.19 | 47,343 |
| 2025-05-28 | 5,710.00 | 5,820.00 | 5,670.00 | 5,720.00 | 5,687.19 | 58,921 |
| 2025-05-27 | 5,710.00 | 5,760.00 | 5,670.00 | 5,710.00 | 5,677.25 | 41,459 |
| 2025-05-26 | 5,690.00 | 5,800.00 | 5,660.00 | 5,720.00 | 5,687.19 | 43,114 |
| 2025-05-23 | 5,910.00 | 5,910.00 | 5,670.00 | 5,690.00 | 5,657.36 | 152,167 |
| 2025-05-22 | 5,670.00 | 5,700.00 | 5,580.00 | 5,650.00 | 5,617.59 | 45,369 |
| 2025-05-21 | 5,700.00 | 6,000.00 | 5,600.00 | 5,670.00 | 5,637.48 | 153,545 |
| 2025-05-20 | 5,540.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,567.88 | 36,813 |
| 2025-05-19 | 5,590.00 | 5,680.00 | 5,260.00 | 5,550.00 | 5,518.16 | 61,341 |
| 2025-05-16 | 5,780.00 | 5,780.00 | 5,560.00 | 5,590.00 | 5,557.94 | 111,057 |
| 2025-05-15 | 5,830.00 | 5,970.00 | 5,770.00 | 5,800.00 | 5,766.73 | 109,015 |
| 2025-05-14 | 5,890.00 | 5,930.00 | 5,790.00 | 5,830.00 | 5,796.56 | 105,220 |
| 2025-05-13 | 5,720.00 | 5,830.00 | 5,720.00 | 5,750.00 | 5,717.02 | 91,423 |
| 2025-05-12 | 5,720.00 | 5,860.00 | 5,670.00 | 5,740.00 | 5,707.07 | 130,453 |
| 2025-05-09 | 5,870.00 | 5,900.00 | 5,660.00 | 5,700.00 | 5,667.30 | 323,571 |
| 2025-05-08 | 5,520.00 | 6,150.00 | 5,480.00 | 5,700.00 | 5,667.30 | 1,341,779 |
| 2025-05-07 | 5,380.00 | 5,550.00 | 5,380.00 | 5,510.00 | 5,478.39 | 93,760 |
| 2025-05-02 | 5,520.00 | 5,520.00 | 5,370.00 | 5,480.00 | 5,448.57 | 150,386 |
| 2025-04-30 | 5,800.00 | 5,830.00 | 5,490.00 | 5,540.00 | 5,508.22 | 286,401 |
| 2025-04-29 | 6,030.00 | 6,090.00 | 5,760.00 | 5,930.00 | 5,895.98 | 485,608 |
| 2025-04-28 | 5,600.00 | 6,640.00 | 5,520.00 | 6,060.00 | 6,025.24 | 4,306,065 |
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.