Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 068100.KQ stock page

Kweather Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-202,310.002,385.002,190.002,370.002,370.0026,728
2026-07-162,240.002,350.002,200.002,340.002,340.0033,641
2026-07-152,250.002,300.002,080.002,295.002,295.0055,604
2026-07-142,265.002,350.002,085.002,250.002,250.0052,702
2026-07-132,250.002,320.001,962.002,265.002,265.00118,847
2026-07-102,265.002,265.002,150.002,250.002,250.009,457
2026-07-092,210.002,280.002,005.002,200.002,200.0024,831
2026-07-082,160.002,320.002,090.002,210.002,210.0010,363
2026-07-072,220.002,320.002,125.002,165.002,165.0011,088
2026-07-062,290.002,350.002,135.002,135.002,135.0018,230
2026-07-032,295.002,300.002,150.002,205.002,205.008,254
2026-07-022,250.002,260.002,160.002,215.002,215.005,160
2026-07-012,255.002,255.002,125.002,250.002,250.0011,232
2026-06-302,300.002,300.002,120.002,250.002,250.0010,967
2026-06-292,140.002,215.002,050.002,215.002,215.0010,782
2026-06-262,165.002,225.001,900.002,150.002,150.0044,590
2026-06-252,155.002,300.002,005.002,165.002,165.0014,848
2026-06-242,100.002,165.001,915.002,155.002,155.0025,290
2026-06-232,085.002,190.002,025.002,100.002,100.0017,478
2026-06-222,180.002,300.002,090.002,100.002,100.0021,082
2026-06-192,225.002,290.002,110.002,180.002,180.009,455
2026-06-182,275.002,305.002,180.002,200.002,200.008,145
2026-06-172,240.002,330.002,195.002,260.002,260.009,141
2026-06-162,245.002,300.002,205.002,225.002,225.004,319
2026-06-152,330.002,340.002,230.002,245.002,245.009,371
2026-06-122,255.002,320.002,225.002,285.002,285.0014,790
2026-06-112,200.002,275.002,035.002,270.002,270.0020,041
2026-06-102,350.002,350.002,215.002,225.002,225.0016,108
2026-06-092,220.002,400.002,115.002,370.002,370.0040,603
2026-06-082,210.002,285.002,105.002,230.002,230.0017,921
2026-06-052,245.002,365.002,190.002,210.002,210.0040,997
2026-06-042,255.002,370.002,255.002,255.002,255.0020,176
2026-06-022,345.002,375.002,250.002,335.002,335.0040,112
2026-06-012,420.002,430.002,270.002,420.002,420.0043,461
2026-05-292,480.002,530.002,370.002,420.002,420.0064,566
2026-05-282,645.002,700.002,490.002,505.002,505.0054,220
2026-05-272,530.002,750.002,530.002,670.002,670.00100,877
2026-05-262,580.002,640.002,485.002,610.002,610.0026,254
2026-05-222,485.002,665.002,380.002,605.002,605.0080,109
2026-05-212,420.002,660.002,365.002,450.002,450.00106,839
2026-05-202,455.002,510.002,345.002,405.002,405.0012,605
2026-05-192,430.002,530.002,290.002,455.002,455.0061,638
2026-05-182,470.002,590.002,370.002,450.002,450.0014,359
2026-05-152,515.002,600.002,425.002,470.002,470.0043,559
2026-05-142,405.002,550.002,360.002,485.002,485.0025,220
2026-05-132,410.002,435.002,300.002,405.002,405.0038,813
2026-05-122,435.002,475.002,370.002,410.002,410.0036,111
2026-05-112,500.002,520.002,320.002,500.002,500.0060,497
2026-05-082,475.002,510.002,425.002,500.002,500.0016,628
2026-05-072,440.002,530.002,440.002,475.002,475.0013,063
2026-05-062,500.002,545.002,410.002,455.002,455.0069,741
2026-05-042,605.002,665.002,490.002,500.002,500.00144,686
2026-04-302,695.002,750.002,595.002,600.002,600.0093,759
2026-04-292,845.002,845.002,695.002,700.002,700.0018,329
2026-04-282,750.002,785.002,725.002,740.002,740.0012,564
2026-04-272,780.002,785.002,730.002,740.002,740.007,322
2026-04-242,730.002,780.002,700.002,780.002,780.0019,608
2026-04-232,770.002,785.002,690.002,730.002,730.008,973
2026-04-222,805.002,830.002,725.002,770.002,770.0010,859
2026-04-212,810.002,850.002,780.002,815.002,815.0012,285
← NewerPage 2 of 11 · 644 trading daysOlder →

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.