Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,480.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,428.68 | 34,625 |
| 2025-04-24 | 5,360.00 | 5,510.00 | 5,300.00 | 5,370.00 | 5,339.20 | 86,052 |
| 2025-04-23 | 5,400.00 | 5,400.00 | 5,270.00 | 5,310.00 | 5,279.54 | 37,279 |
| 2025-04-22 | 5,220.00 | 5,390.00 | 5,220.00 | 5,290.00 | 5,259.66 | 48,699 |
| 2025-04-21 | 5,300.00 | 5,390.00 | 5,250.00 | 5,300.00 | 5,269.60 | 25,215 |
| 2025-04-18 | 5,400.00 | 5,400.00 | 5,260.00 | 5,290.00 | 5,259.66 | 35,542 |
| 2025-04-17 | 5,220.00 | 5,360.00 | 5,200.00 | 5,310.00 | 5,279.54 | 49,367 |
| 2025-04-16 | 5,180.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,170.17 | 58,026 |
| 2025-04-15 | 5,210.00 | 5,490.00 | 5,100.00 | 5,260.00 | 5,229.83 | 131,657 |
| 2025-04-14 | 5,180.00 | 5,300.00 | 5,100.00 | 5,260.00 | 5,229.83 | 65,632 |
| 2025-04-11 | 5,100.00 | 5,170.00 | 4,895.00 | 5,170.00 | 5,140.34 | 30,683 |
| 2025-04-10 | 4,990.00 | 5,120.00 | 4,930.00 | 5,100.00 | 5,070.75 | 101,166 |
| 2025-04-09 | 4,920.00 | 4,995.00 | 4,700.00 | 4,720.00 | 4,692.93 | 82,172 |
| 2025-04-08 | 4,900.00 | 5,040.00 | 4,875.00 | 4,920.00 | 4,891.78 | 69,384 |
| 2025-04-07 | 5,030.00 | 5,030.00 | 4,760.00 | 4,820.00 | 4,792.35 | 95,579 |
| 2025-04-04 | 5,100.00 | 5,270.00 | 5,000.00 | 5,160.00 | 5,130.40 | 64,151 |
| 2025-04-03 | 5,110.00 | 5,230.00 | 5,010.00 | 5,110.00 | 5,080.69 | 39,074 |
| 2025-04-02 | 5,360.00 | 5,380.00 | 5,160.00 | 5,160.00 | 5,130.40 | 58,046 |
| 2025-04-01 | 5,120.00 | 5,360.00 | 5,110.00 | 5,330.00 | 5,299.43 | 33,007 |
| 2025-03-31 | 5,310.00 | 5,440.00 | 5,110.00 | 5,160.00 | 5,130.40 | 61,247 |
| 2025-03-28 | 5,540.00 | 5,670.00 | 5,310.00 | 5,310.00 | 5,279.54 | 96,993 |
| 2025-03-27 | 5,620.00 | 5,650.00 | 5,520.00 | 5,530.00 | 5,498.28 | 68,931 |
| 2025-03-26 | 5,660.00 | 5,740.00 | 5,610.00 | 5,650.00 | 5,617.59 | 89,341 |
| 2025-03-25 | 5,850.00 | 5,880.00 | 5,610.00 | 5,670.00 | 5,637.48 | 86,733 |
| 2025-03-24 | 5,700.00 | 5,820.00 | 5,600.00 | 5,680.00 | 5,647.42 | 85,457 |
| 2025-03-21 | 5,740.00 | 5,860.00 | 5,650.00 | 5,700.00 | 5,667.30 | 88,041 |
| 2025-03-20 | 5,930.00 | 5,980.00 | 5,800.00 | 5,810.00 | 5,776.67 | 85,194 |
| 2025-03-19 | 5,900.00 | 6,030.00 | 5,870.00 | 5,920.00 | 5,886.04 | 114,944 |
| 2025-03-18 | 6,000.00 | 6,180.00 | 5,900.00 | 5,980.00 | 5,945.70 | 203,985 |
| 2025-03-17 | 6,260.00 | 6,300.00 | 5,960.00 | 5,980.00 | 5,945.70 | 374,275 |
| 2025-03-14 | 5,960.00 | 6,050.00 | 5,630.00 | 5,930.00 | 5,895.98 | 202,305 |
| 2025-03-13 | 6,050.00 | 6,320.00 | 5,950.00 | 5,990.00 | 5,955.64 | 1,291,966 |
| 2025-03-12 | 5,590.00 | 6,350.00 | 5,580.00 | 5,770.00 | 5,736.90 | 1,730,127 |
| 2025-03-11 | 5,500.00 | 5,790.00 | 5,360.00 | 5,570.00 | 5,538.05 | 185,709 |
| 2025-03-10 | 5,620.00 | 5,800.00 | 5,570.00 | 5,690.00 | 5,657.36 | 101,418 |
| 2025-03-07 | 5,730.00 | 5,850.00 | 5,600.00 | 5,680.00 | 5,647.42 | 195,045 |
| 2025-03-06 | 5,820.00 | 6,310.00 | 5,720.00 | 5,810.00 | 5,776.67 | 2,040,330 |
| 2025-03-05 | 5,480.00 | 6,630.00 | 5,480.00 | 5,810.00 | 5,776.67 | 5,109,727 |
| 2025-03-04 | 5,540.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,448.57 | 56,069 |
| 2025-02-28 | 5,630.00 | 5,670.00 | 5,510.00 | 5,540.00 | 5,508.22 | 79,187 |
| 2025-02-27 | 5,670.00 | 5,800.00 | 5,670.00 | 5,680.00 | 5,647.42 | 86,228 |
| 2025-02-26 | 5,620.00 | 5,750.00 | 5,600.00 | 5,680.00 | 5,647.42 | 93,427 |
| 2025-02-25 | 5,780.00 | 5,900.00 | 5,660.00 | 5,680.00 | 5,647.42 | 144,638 |
| 2025-02-24 | 5,800.00 | 5,860.00 | 5,750.00 | 5,830.00 | 5,796.56 | 70,471 |
| 2025-02-21 | 5,990.00 | 6,100.00 | 5,880.00 | 5,900.00 | 5,866.16 | 151,669 |
| 2025-02-20 | 6,130.00 | 6,170.00 | 5,810.00 | 5,830.00 | 5,796.56 | 242,858 |
| 2025-02-19 | 5,940.00 | 5,950.00 | 5,750.00 | 5,880.00 | 5,846.27 | 183,611 |
| 2025-02-18 | 6,120.00 | 6,120.00 | 5,940.00 | 6,000.00 | 5,965.58 | 129,754 |
| 2025-02-17 | 6,040.00 | 6,140.00 | 5,950.00 | 6,120.00 | 6,084.89 | 99,664 |
| 2025-02-14 | 6,150.00 | 6,200.00 | 6,040.00 | 6,050.00 | 6,015.30 | 128,569 |
| 2025-02-13 | 6,260.00 | 6,300.00 | 6,050.00 | 6,190.00 | 6,154.49 | 184,113 |
| 2025-02-12 | 6,300.00 | 6,320.00 | 6,140.00 | 6,170.00 | 6,134.61 | 177,710 |
| 2025-02-11 | 6,510.00 | 6,590.00 | 6,360.00 | 6,360.00 | 6,323.52 | 462,135 |
| 2025-02-10 | 6,210.00 | 6,340.00 | 6,140.00 | 6,290.00 | 6,253.92 | 222,530 |
| 2025-02-07 | 6,300.00 | 6,490.00 | 6,180.00 | 6,350.00 | 6,313.58 | 306,564 |
| 2025-02-06 | 6,500.00 | 6,550.00 | 6,320.00 | 6,370.00 | 6,333.46 | 428,092 |
| 2025-02-05 | 6,350.00 | 6,560.00 | 6,220.00 | 6,360.00 | 6,323.52 | 381,735 |
| 2025-02-04 | 6,080.00 | 7,270.00 | 6,070.00 | 6,330.00 | 6,293.69 | 4,390,611 |
| 2025-02-03 | 6,160.00 | 6,180.00 | 5,830.00 | 5,880.00 | 5,846.27 | 261,204 |
| 2025-01-31 | 6,380.00 | 6,420.00 | 6,100.00 | 6,210.00 | 6,174.38 | 208,481 |
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.