Kweather Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,340.00 | 5,190.00 | 4,300.00 | 4,595.00 | 4,595.00 | 3,517,090 |
| 2024-07-24 | 4,120.00 | 4,980.00 | 4,110.00 | 4,340.00 | 4,340.00 | 2,166,713 |
| 2024-07-23 | 4,105.00 | 4,210.00 | 4,030.00 | 4,115.00 | 4,115.00 | 55,283 |
| 2024-07-22 | 4,105.00 | 4,435.00 | 4,100.00 | 4,115.00 | 4,115.00 | 77,675 |
| 2024-07-19 | 4,185.00 | 4,230.00 | 4,090.00 | 4,100.00 | 4,100.00 | 60,536 |
| 2024-07-18 | 4,270.00 | 4,305.00 | 4,200.00 | 4,225.00 | 4,225.00 | 59,112 |
| 2024-07-17 | 4,320.00 | 4,380.00 | 4,270.00 | 4,320.00 | 4,320.00 | 28,008 |
| 2024-07-16 | 4,320.00 | 4,405.00 | 4,270.00 | 4,300.00 | 4,300.00 | 41,871 |
| 2024-07-15 | 4,370.00 | 4,405.00 | 4,315.00 | 4,320.00 | 4,320.00 | 51,654 |
| 2024-07-12 | 4,410.00 | 4,475.00 | 4,345.00 | 4,360.00 | 4,360.00 | 67,136 |
| 2024-07-11 | 4,420.00 | 4,485.00 | 4,420.00 | 4,445.00 | 4,445.00 | 37,335 |
| 2024-07-10 | 4,515.00 | 4,520.00 | 4,420.00 | 4,450.00 | 4,450.00 | 95,580 |
| 2024-07-09 | 4,595.00 | 4,780.00 | 4,535.00 | 4,535.00 | 4,535.00 | 219,850 |
| 2024-07-08 | 4,405.00 | 5,200.00 | 4,405.00 | 4,610.00 | 4,610.00 | 2,932,288 |
| 2024-07-05 | 4,380.00 | 4,485.00 | 4,380.00 | 4,395.00 | 4,395.00 | 48,476 |
| 2024-07-04 | 4,430.00 | 4,490.00 | 4,385.00 | 4,385.00 | 4,385.00 | 35,379 |
| 2024-07-03 | 4,635.00 | 4,635.00 | 4,430.00 | 4,430.00 | 4,430.00 | 44,733 |
| 2024-07-02 | 4,650.00 | 4,725.00 | 4,490.00 | 4,540.00 | 4,540.00 | 57,603 |
| 2024-07-01 | 4,600.00 | 4,690.00 | 4,560.00 | 4,650.00 | 4,650.00 | 32,230 |
| 2024-06-28 | 4,595.00 | 4,715.00 | 4,550.00 | 4,625.00 | 4,625.00 | 23,825 |
| 2024-06-27 | 4,695.00 | 4,775.00 | 4,580.00 | 4,595.00 | 4,595.00 | 61,197 |
| 2024-06-26 | 4,805.00 | 4,900.00 | 4,695.00 | 4,705.00 | 4,705.00 | 61,900 |
| 2024-06-25 | 4,780.00 | 4,870.00 | 4,710.00 | 4,845.00 | 4,845.00 | 51,189 |
| 2024-06-24 | 5,080.00 | 5,080.00 | 4,755.00 | 4,765.00 | 4,765.00 | 161,862 |
| 2024-06-21 | 5,090.00 | 5,290.00 | 5,020.00 | 5,120.00 | 5,120.00 | 99,861 |
| 2024-06-20 | 5,060.00 | 5,160.00 | 5,060.00 | 5,140.00 | 5,140.00 | 40,520 |
| 2024-06-19 | 5,110.00 | 5,250.00 | 5,080.00 | 5,090.00 | 5,090.00 | 64,488 |
| 2024-06-18 | 5,100.00 | 5,390.00 | 5,030.00 | 5,170.00 | 5,170.00 | 127,319 |
| 2024-06-17 | 5,080.00 | 5,660.00 | 5,000.00 | 5,010.00 | 5,010.00 | 328,129 |
| 2024-06-14 | 5,080.00 | 5,130.00 | 4,950.00 | 5,030.00 | 5,030.00 | 68,066 |
| 2024-06-13 | 5,130.00 | 5,160.00 | 5,080.00 | 5,080.00 | 5,080.00 | 33,738 |
| 2024-06-12 | 5,240.00 | 5,300.00 | 5,080.00 | 5,080.00 | 5,080.00 | 61,513 |
| 2024-06-11 | 5,110.00 | 5,300.00 | 5,110.00 | 5,240.00 | 5,240.00 | 47,333 |
| 2024-06-10 | 5,270.00 | 5,280.00 | 5,020.00 | 5,110.00 | 5,110.00 | 77,373 |
| 2024-06-07 | 5,350.00 | 5,380.00 | 5,160.00 | 5,170.00 | 5,170.00 | 97,215 |
| 2024-06-05 | 5,270.00 | 6,140.00 | 5,270.00 | 5,320.00 | 5,320.00 | 1,006,717 |
| 2024-06-04 | 5,430.00 | 5,450.00 | 5,280.00 | 5,290.00 | 5,290.00 | 61,486 |
| 2024-06-03 | 5,550.00 | 5,610.00 | 5,430.00 | 5,460.00 | 5,460.00 | 93,106 |
| 2024-05-31 | 5,020.00 | 6,000.00 | 5,020.00 | 5,660.00 | 5,660.00 | 623,414 |
| 2024-05-30 | 5,160.00 | 5,160.00 | 4,900.00 | 5,050.00 | 5,050.00 | 42,805 |
| 2024-05-29 | 5,320.00 | 5,320.00 | 5,140.00 | 5,160.00 | 5,160.00 | 37,977 |
| 2024-05-28 | 5,290.00 | 5,320.00 | 5,240.00 | 5,320.00 | 5,320.00 | 30,772 |
| 2024-05-27 | 5,240.00 | 5,280.00 | 5,040.00 | 5,280.00 | 5,280.00 | 60,538 |
| 2024-05-24 | 5,320.00 | 5,380.00 | 5,230.00 | 5,240.00 | 5,240.00 | 44,350 |
| 2024-05-23 | 5,130.00 | 5,500.00 | 5,120.00 | 5,320.00 | 5,320.00 | 98,086 |
| 2024-05-22 | 5,450.00 | 5,450.00 | 5,110.00 | 5,230.00 | 5,230.00 | 264,268 |
| 2024-05-21 | 5,500.00 | 5,680.00 | 5,420.00 | 5,500.00 | 5,500.00 | 58,907 |
| 2024-05-20 | 5,590.00 | 5,710.00 | 5,500.00 | 5,580.00 | 5,580.00 | 31,230 |
| 2024-05-17 | 5,720.00 | 5,850.00 | 5,620.00 | 5,620.00 | 5,620.00 | 42,621 |
| 2024-05-16 | 5,900.00 | 6,000.00 | 5,750.00 | 5,780.00 | 5,780.00 | 36,160 |
| 2024-05-14 | 5,600.00 | 5,910.00 | 5,600.00 | 5,840.00 | 5,840.00 | 72,725 |
| 2024-05-13 | 5,940.00 | 6,020.00 | 5,600.00 | 5,650.00 | 5,650.00 | 98,406 |
| 2024-05-10 | 6,040.00 | 6,100.00 | 5,920.00 | 5,970.00 | 5,970.00 | 74,348 |
| 2024-05-09 | 6,160.00 | 6,200.00 | 6,010.00 | 6,020.00 | 6,020.00 | 61,191 |
| 2024-05-08 | 6,160.00 | 6,210.00 | 6,090.00 | 6,130.00 | 6,130.00 | 65,544 |
| 2024-05-07 | 6,090.00 | 6,210.00 | 6,060.00 | 6,210.00 | 6,210.00 | 110,282 |
| 2024-05-03 | 6,040.00 | 6,180.00 | 6,040.00 | 6,070.00 | 6,070.00 | 50,415 |
| 2024-05-02 | 6,090.00 | 6,150.00 | 6,000.00 | 6,080.00 | 6,080.00 | 43,141 |
| 2024-04-30 | 6,100.00 | 6,250.00 | 6,050.00 | 6,090.00 | 6,090.00 | 68,054 |
| 2024-04-29 | 6,030.00 | 6,260.00 | 6,000.00 | 6,100.00 | 6,100.00 | 81,285 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.