Kweather Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,170.00 | 6,300.00 | 5,980.00 | 5,980.00 | 5,980.00 | 74,458 |
| 2024-04-25 | 6,060.00 | 6,410.00 | 5,990.00 | 6,160.00 | 6,160.00 | 137,288 |
| 2024-04-24 | 6,110.00 | 6,150.00 | 6,000.00 | 6,100.00 | 6,100.00 | 60,492 |
| 2024-04-23 | 6,120.00 | 6,230.00 | 5,980.00 | 6,040.00 | 6,040.00 | 53,899 |
| 2024-04-22 | 6,000.00 | 6,150.00 | 5,980.00 | 6,110.00 | 6,110.00 | 44,069 |
| 2024-04-19 | 6,090.00 | 6,210.00 | 5,860.00 | 6,010.00 | 6,010.00 | 69,813 |
| 2024-04-18 | 5,980.00 | 6,290.00 | 5,950.00 | 6,120.00 | 6,120.00 | 83,140 |
| 2024-04-17 | 6,000.00 | 6,140.00 | 5,910.00 | 6,000.00 | 6,000.00 | 79,552 |
| 2024-04-16 | 6,100.00 | 6,160.00 | 5,840.00 | 5,880.00 | 5,880.00 | 109,870 |
| 2024-04-15 | 6,420.00 | 6,420.00 | 6,050.00 | 6,190.00 | 6,190.00 | 113,122 |
| 2024-04-12 | 6,360.00 | 6,500.00 | 6,350.00 | 6,420.00 | 6,420.00 | 68,114 |
| 2024-04-11 | 6,490.00 | 6,500.00 | 6,260.00 | 6,420.00 | 6,420.00 | 85,584 |
| 2024-04-09 | 6,590.00 | 6,810.00 | 6,470.00 | 6,500.00 | 6,500.00 | 80,233 |
| 2024-04-08 | 6,690.00 | 6,780.00 | 6,490.00 | 6,600.00 | 6,600.00 | 110,316 |
| 2024-04-05 | 7,020.00 | 7,080.00 | 6,590.00 | 6,590.00 | 6,590.00 | 183,303 |
| 2024-04-04 | 7,120.00 | 7,340.00 | 7,010.00 | 7,020.00 | 7,020.00 | 95,337 |
| 2024-04-03 | 7,200.00 | 7,300.00 | 7,070.00 | 7,120.00 | 7,120.00 | 161,339 |
| 2024-04-02 | 7,800.00 | 7,840.00 | 7,380.00 | 7,390.00 | 7,390.00 | 156,379 |
| 2024-04-01 | 7,750.00 | 7,870.00 | 7,680.00 | 7,710.00 | 7,710.00 | 96,868 |
| 2024-03-29 | 8,010.00 | 8,480.00 | 7,730.00 | 7,730.00 | 7,730.00 | 482,159 |
| 2024-03-28 | 8,090.00 | 8,090.00 | 7,800.00 | 7,850.00 | 7,850.00 | 123,211 |
| 2024-03-27 | 8,000.00 | 8,300.00 | 7,970.00 | 8,000.00 | 8,000.00 | 129,663 |
| 2024-03-26 | 8,220.00 | 8,290.00 | 7,980.00 | 8,000.00 | 8,000.00 | 247,335 |
| 2024-03-25 | 8,430.00 | 8,490.00 | 8,200.00 | 8,240.00 | 8,240.00 | 230,637 |
| 2024-03-22 | 9,220.00 | 9,220.00 | 8,360.00 | 8,370.00 | 8,370.00 | 1,387,873 |
| 2024-03-21 | 9,580.00 | 9,830.00 | 9,270.00 | 9,270.00 | 9,270.00 | 426,376 |
| 2024-03-20 | 9,260.00 | 10,500.00 | 9,110.00 | 9,580.00 | 9,580.00 | 2,662,977 |
| 2024-03-19 | 9,000.00 | 10,040.00 | 8,970.00 | 9,080.00 | 9,080.00 | 1,196,853 |
| 2024-03-18 | 9,030.00 | 9,110.00 | 8,970.00 | 9,000.00 | 9,000.00 | 128,032 |
| 2024-03-15 | 9,270.00 | 9,500.00 | 9,030.00 | 9,030.00 | 9,030.00 | 271,726 |
| 2024-03-14 | 9,090.00 | 10,550.00 | 8,950.00 | 9,170.00 | 9,170.00 | 1,886,064 |
| 2024-03-13 | 9,400.00 | 9,400.00 | 8,920.00 | 8,950.00 | 8,950.00 | 272,626 |
| 2024-03-12 | 9,760.00 | 9,810.00 | 9,190.00 | 9,260.00 | 9,260.00 | 330,304 |
| 2024-03-11 | 9,900.00 | 9,990.00 | 9,600.00 | 9,660.00 | 9,660.00 | 256,120 |
| 2024-03-08 | 10,790.00 | 10,790.00 | 9,900.00 | 9,900.00 | 9,900.00 | 476,250 |
| 2024-03-07 | 10,780.00 | 11,490.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,214,678 |
| 2024-03-06 | 11,080.00 | 12,810.00 | 11,030.00 | 11,120.00 | 11,120.00 | 7,046,043 |
| 2024-03-05 | 9,690.00 | 12,380.00 | 9,440.00 | 10,850.00 | 10,850.00 | 8,637,247 |
| 2024-03-04 | 10,100.00 | 10,600.00 | 9,850.00 | 9,930.00 | 9,930.00 | 731,566 |
| 2024-02-29 | 9,880.00 | 10,860.00 | 9,870.00 | 10,010.00 | 10,010.00 | 1,031,499 |
| 2024-02-28 | 10,840.00 | 11,670.00 | 10,090.00 | 10,100.00 | 10,100.00 | 1,530,160 |
| 2024-02-27 | 12,450.00 | 12,620.00 | 10,590.00 | 10,680.00 | 10,680.00 | 1,904,816 |
| 2024-02-26 | 12,370.00 | 15,140.00 | 11,440.00 | 13,100.00 | 13,100.00 | 20,527,449 |
| 2024-02-23 | 15,250.00 | 15,450.00 | 11,750.00 | 12,020.00 | 12,020.00 | 6,065,912 |
| 2024-02-22 | 19,920.00 | 23,000.00 | 16,600.00 | 16,600.00 | 16,600.00 | 27,899,939 |
← NewerPage 11 of 11 · 645 trading days
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.