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
2026-04-202,795.002,840.002,755.002,830.002,830.0012,523
2026-04-172,805.002,815.002,740.002,795.002,795.0010,090
2026-04-162,750.002,805.002,740.002,795.002,795.0022,559
2026-04-152,750.002,770.002,725.002,750.002,750.0010,852
2026-04-142,720.002,800.002,710.002,750.002,750.005,391
2026-04-132,720.002,775.002,720.002,720.002,720.0010,621
2026-04-102,795.002,850.002,760.002,780.002,780.0013,123
2026-04-092,705.002,790.002,700.002,775.002,775.0034,451
2026-04-082,650.002,720.002,650.002,715.002,715.0023,317
2026-04-072,590.002,710.002,590.002,635.002,635.0012,409
2026-04-062,595.002,690.002,500.002,590.002,590.0062,554
2026-04-032,620.002,665.002,570.002,595.002,595.009,561
2026-04-022,705.002,710.002,585.002,620.002,620.0023,748
2026-04-012,790.002,790.002,660.002,720.002,720.0069,672
2026-03-312,710.002,775.002,640.002,670.002,670.0014,085
2026-03-302,800.002,800.002,680.002,710.002,710.004,861
2026-03-272,755.002,840.002,640.002,760.002,760.0021,668
2026-03-262,785.002,785.002,700.002,765.002,765.0012,380
2026-03-252,695.002,850.002,680.002,775.002,775.0025,177
2026-03-242,795.002,805.002,685.002,690.002,690.0013,998
2026-03-232,775.002,900.002,655.002,780.002,780.0031,976
2026-03-202,720.002,790.002,690.002,775.002,775.009,537
2026-03-192,745.002,830.002,675.002,720.002,720.0014,289
2026-03-182,790.002,790.002,600.002,740.002,740.0020,426
2026-03-172,780.002,780.002,735.002,770.002,770.008,674
2026-03-162,780.002,780.002,635.002,780.002,780.0030,462
2026-03-132,840.002,840.002,695.002,800.002,800.0010,122
2026-03-122,755.002,820.002,720.002,735.002,735.0010,134
2026-03-112,735.002,805.002,665.002,755.002,755.0040,078
2026-03-102,795.002,835.002,710.002,735.002,735.0019,982
2026-03-092,870.002,870.002,630.002,735.002,735.0027,576
2026-03-062,805.002,875.002,740.002,875.002,875.0011,865
2026-03-052,620.002,875.002,540.002,845.002,845.0041,377
2026-03-042,835.002,835.002,495.002,515.002,515.0064,921
2026-03-032,995.002,995.002,835.002,835.002,835.0049,298
2026-02-272,945.003,030.002,900.003,030.003,030.0057,906
2026-02-263,055.003,055.002,965.002,990.002,990.0075,880
2026-02-253,050.003,055.002,970.003,040.003,040.0053,475
2026-02-243,100.003,140.003,015.003,050.003,050.0043,704
2026-02-233,285.003,285.003,045.003,100.003,100.0074,009
2026-02-203,165.003,170.003,070.003,105.003,105.0034,028
2026-02-193,125.003,250.003,070.003,150.003,150.0040,418
2026-02-133,175.003,175.003,070.003,095.003,095.0065,104
2026-02-123,175.003,195.003,130.003,175.003,175.0033,343
2026-02-113,190.003,230.003,100.003,175.003,175.0054,196
2026-02-103,195.003,205.003,150.003,190.003,190.0023,283
2026-02-093,150.003,240.003,115.003,195.003,195.0032,958
2026-02-063,120.003,300.003,040.003,150.003,150.0094,230
2026-02-053,160.003,245.003,045.003,125.003,125.00131,827
2026-02-043,230.003,790.003,100.003,195.003,195.00919,036
2026-02-033,130.003,320.002,920.003,315.003,315.00244,064
2026-02-023,045.003,140.002,915.003,045.003,045.0036,562
2026-01-303,005.003,050.002,930.003,050.003,050.0032,579
2026-01-293,020.003,025.002,975.003,005.003,005.0025,748
2026-01-283,050.003,100.002,980.003,020.003,020.0018,135
2026-01-273,065.003,110.003,025.003,050.003,050.006,583
2026-01-263,070.003,090.003,000.003,090.003,090.0027,689
2026-01-233,200.003,200.003,060.003,070.003,070.0020,903
2026-01-223,080.003,195.003,070.003,100.003,100.0021,584
2026-01-213,210.003,210.003,080.003,080.003,080.0023,533
← NewerPage 3 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.