Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 5,940.00 | 6,770.00 | 5,920.00 | 6,340.00 | 6,303.63 | 1,722,107 |
| 2025-01-23 | 6,150.00 | 6,160.00 | 5,920.00 | 5,920.00 | 5,886.04 | 301,005 |
| 2025-01-22 | 6,480.00 | 6,610.00 | 6,150.00 | 6,300.00 | 6,263.86 | 1,066,464 |
| 2025-01-21 | 6,190.00 | 6,190.00 | 5,970.00 | 6,060.00 | 6,025.24 | 310,299 |
| 2025-01-20 | 6,100.00 | 6,250.00 | 5,950.00 | 6,220.00 | 6,184.32 | 336,919 |
| 2025-01-17 | 6,630.00 | 6,690.00 | 6,150.00 | 6,230.00 | 6,194.26 | 626,126 |
| 2025-01-16 | 7,360.00 | 7,600.00 | 6,580.00 | 6,630.00 | 6,591.97 | 3,237,511 |
| 2025-01-15 | 6,150.00 | 7,240.00 | 6,030.00 | 6,650.00 | 6,611.85 | 9,655,220 |
| 2025-01-14 | 5,760.00 | 5,940.00 | 5,690.00 | 5,800.00 | 5,766.73 | 508,614 |
| 2025-01-13 | 6,290.00 | 6,330.00 | 6,050.00 | 6,060.00 | 6,025.24 | 419,027 |
| 2025-01-10 | 6,480.00 | 6,790.00 | 6,420.00 | 6,440.00 | 6,403.06 | 665,235 |
| 2025-01-09 | 6,460.00 | 6,760.00 | 5,910.00 | 6,420.00 | 6,383.17 | 1,204,609 |
| 2025-01-08 | 7,560.00 | 7,600.00 | 7,000.00 | 7,090.00 | 7,049.33 | 1,026,434 |
| 2025-01-07 | 8,600.00 | 8,640.00 | 7,690.00 | 7,750.00 | 7,705.54 | 1,047,043 |
| 2025-01-06 | 8,630.00 | 9,140.00 | 8,200.00 | 8,430.00 | 8,381.64 | 1,779,980 |
| 2025-01-03 | 8,300.00 | 9,690.00 | 8,140.00 | 8,610.00 | 8,560.61 | 10,236,880 |
| 2025-01-02 | 7,850.00 | 8,090.00 | 7,610.00 | 7,950.00 | 7,904.40 | 1,273,848 |
| 2024-12-30 | 7,230.00 | 8,900.00 | 7,040.00 | 8,020.00 | 7,974.00 | 9,513,901 |
| 2024-12-27 | 6,300.00 | 7,640.00 | 6,160.00 | 7,120.00 | 7,079.16 | 11,047,190 |
| 2024-12-26 | 5,610.00 | 6,420.00 | 5,610.00 | 5,880.00 | 5,816.44 | 2,912,887 |
| 2024-12-24 | 5,440.00 | 6,430.00 | 5,380.00 | 5,530.00 | 5,470.23 | 3,567,002 |
| 2024-12-23 | 5,050.00 | 5,970.00 | 5,010.00 | 5,460.00 | 5,400.98 | 2,924,119 |
| 2024-12-20 | 5,250.00 | 5,300.00 | 4,885.00 | 4,940.00 | 4,886.60 | 380,642 |
| 2024-12-19 | 5,100.00 | 6,150.00 | 4,955.00 | 5,380.00 | 5,321.85 | 3,683,453 |
| 2024-12-18 | 5,140.00 | 5,290.00 | 4,945.00 | 5,070.00 | 5,015.20 | 421,195 |
| 2024-12-17 | 5,180.00 | 5,320.00 | 4,905.00 | 4,945.00 | 4,891.55 | 379,067 |
| 2024-12-16 | 4,840.00 | 5,210.00 | 4,795.00 | 4,890.00 | 4,837.14 | 591,065 |
| 2024-12-13 | 5,070.00 | 5,070.00 | 4,670.00 | 4,840.00 | 4,787.68 | 414,085 |
| 2024-12-12 | 4,515.00 | 5,830.00 | 4,495.00 | 5,020.00 | 4,965.74 | 5,241,234 |
| 2024-12-11 | 4,480.00 | 5,110.00 | 4,410.00 | 4,485.00 | 4,436.52 | 1,149,368 |
| 2024-12-10 | 3,935.00 | 4,195.00 | 3,935.00 | 4,140.00 | 4,095.25 | 20,781 |
| 2024-12-09 | 4,150.00 | 4,150.00 | 3,955.00 | 3,995.00 | 3,951.82 | 25,553 |
| 2024-12-06 | 4,390.00 | 4,390.00 | 4,120.00 | 4,195.00 | 4,149.66 | 29,079 |
| 2024-12-05 | 4,370.00 | 4,395.00 | 4,330.00 | 4,385.00 | 4,337.60 | 9,768 |
| 2024-12-04 | 4,510.00 | 4,515.00 | 4,330.00 | 4,405.00 | 4,357.39 | 14,874 |
| 2024-12-03 | 4,530.00 | 4,695.00 | 4,530.00 | 4,560.00 | 4,510.71 | 12,609 |
| 2024-12-02 | 4,530.00 | 4,685.00 | 4,530.00 | 4,575.00 | 4,525.55 | 18,975 |
| 2024-11-29 | 4,560.00 | 4,650.00 | 4,515.00 | 4,520.00 | 4,471.14 | 10,113 |
| 2024-11-28 | 4,560.00 | 4,675.00 | 4,550.00 | 4,555.00 | 4,505.77 | 7,318 |
| 2024-11-27 | 4,675.00 | 4,675.00 | 4,525.00 | 4,560.00 | 4,510.71 | 13,489 |
| 2024-11-26 | 4,600.00 | 4,695.00 | 4,500.00 | 4,635.00 | 4,584.90 | 18,322 |
| 2024-11-25 | 4,810.00 | 4,810.00 | 4,490.00 | 4,545.00 | 4,495.87 | 15,269 |
| 2024-11-22 | 4,440.00 | 4,800.00 | 4,440.00 | 4,545.00 | 4,495.87 | 47,876 |
| 2024-11-21 | 4,500.00 | 4,555.00 | 4,415.00 | 4,435.00 | 4,387.06 | 12,000 |
| 2024-11-20 | 4,380.00 | 4,460.00 | 4,325.00 | 4,415.00 | 4,367.28 | 16,833 |
| 2024-11-19 | 4,345.00 | 4,465.00 | 4,300.00 | 4,370.00 | 4,322.77 | 7,435 |
| 2024-11-18 | 4,250.00 | 4,475.00 | 4,250.00 | 4,390.00 | 4,342.55 | 6,383 |
| 2024-11-15 | 4,335.00 | 4,375.00 | 4,105.00 | 4,290.00 | 4,243.63 | 30,464 |
| 2024-11-14 | 4,435.00 | 4,700.00 | 4,330.00 | 4,375.00 | 4,327.71 | 84,576 |
| 2024-11-13 | 4,410.00 | 4,525.00 | 4,255.00 | 4,325.00 | 4,278.25 | 30,735 |
| 2024-11-12 | 4,675.00 | 4,740.00 | 4,400.00 | 4,405.00 | 4,357.39 | 106,644 |
| 2024-11-11 | 4,750.00 | 4,830.00 | 4,700.00 | 4,740.00 | 4,688.77 | 67,540 |
| 2024-11-08 | 4,945.00 | 5,430.00 | 4,680.00 | 4,740.00 | 4,688.77 | 1,217,013 |
| 2024-11-07 | 4,780.00 | 4,865.00 | 4,640.00 | 4,680.00 | 4,629.41 | 34,644 |
| 2024-11-06 | 4,900.00 | 4,955.00 | 4,805.00 | 4,825.00 | 4,772.85 | 19,208 |
| 2024-11-05 | 4,830.00 | 4,960.00 | 4,830.00 | 4,865.00 | 4,812.41 | 13,375 |
| 2024-11-04 | 4,855.00 | 4,920.00 | 4,810.00 | 4,860.00 | 4,807.47 | 38,965 |
| 2024-11-01 | 4,940.00 | 4,940.00 | 4,820.00 | 4,855.00 | 4,802.52 | 22,173 |
| 2024-10-31 | 5,040.00 | 5,040.00 | 4,935.00 | 4,960.00 | 4,906.39 | 29,324 |
| 2024-10-30 | 5,170.00 | 5,180.00 | 4,870.00 | 5,110.00 | 5,054.77 | 35,316 |
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.