Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 068100.KQ stock page

Kweather Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-213,210.003,210.003,080.003,080.003,080.0023,533
2026-01-203,210.003,240.003,155.003,210.003,210.0019,413
2026-01-193,200.003,250.003,180.003,210.003,210.0048,368
2026-01-163,200.003,220.003,065.003,190.003,190.0041,113
2026-01-153,130.003,280.003,105.003,200.003,200.0045,164
2026-01-143,150.003,240.003,075.003,150.003,150.0073,108
2026-01-133,125.003,240.003,080.003,180.003,180.0048,293
2026-01-123,130.003,240.003,080.003,080.003,080.0060,119
2026-01-093,245.003,305.003,110.003,125.003,125.0058,790
2026-01-083,075.003,385.003,075.003,270.003,270.00118,561
2026-01-073,080.003,190.003,035.003,110.003,110.0031,691
2026-01-063,050.003,515.002,885.003,070.003,070.0080,315
2026-01-053,135.003,135.003,055.003,070.003,070.0010,913
2026-01-023,050.003,145.003,050.003,140.003,140.0011,940
2025-12-303,200.003,200.003,040.003,050.003,050.009,513
2025-12-293,075.003,100.003,045.003,080.003,080.009,394
2025-12-263,130.003,240.003,065.003,075.003,075.0063,904
2025-12-243,075.003,165.003,075.003,165.003,165.0011,054
2025-12-233,165.003,220.003,075.003,075.003,075.0020,996
2025-12-223,325.003,345.003,140.003,165.003,165.0028,475
2025-12-193,405.003,405.003,235.003,350.003,350.0058,776
2025-12-183,130.003,400.003,045.003,400.003,400.0084,849
2025-12-173,095.003,200.003,055.003,130.003,130.0096,665
2025-12-163,020.003,100.002,915.003,095.003,095.0052,363
2025-12-152,980.003,050.002,920.003,025.003,025.0032,088
2025-12-122,985.003,040.002,915.002,980.002,980.0029,858
2025-12-112,990.003,050.002,900.002,990.002,990.0030,026
2025-12-102,885.003,000.002,825.002,990.002,990.0034,501
2025-12-092,965.002,965.002,850.002,885.002,885.0020,363
2025-12-082,950.003,000.002,845.003,000.003,000.0028,658
2025-12-052,910.002,965.002,890.002,950.002,950.0012,531
2025-12-042,945.002,950.002,895.002,910.002,910.007,720
2025-12-032,925.003,030.002,900.002,910.002,910.0029,012
2025-12-022,845.002,975.002,705.002,935.002,935.0036,423
2025-12-012,825.002,945.002,810.002,840.002,840.0016,659
2025-11-282,825.002,890.002,740.002,825.002,825.0033,349
2025-11-272,890.002,965.002,825.002,825.002,825.0020,213
2025-11-262,755.002,890.002,755.002,885.002,885.0023,264
2025-11-252,765.002,850.002,750.002,750.002,750.0016,722
2025-11-242,795.002,830.002,715.002,785.002,785.0018,543
2025-11-212,820.002,930.002,685.002,780.002,780.0027,435
2025-11-202,845.002,990.002,810.002,845.002,845.0027,866
2025-11-192,880.002,925.002,845.002,845.002,845.0016,709
2025-11-182,890.002,945.002,850.002,855.002,855.0024,167
2025-11-172,950.002,980.002,880.002,910.002,910.0038,601
2025-11-142,975.003,025.002,900.002,970.002,970.0032,177
2025-11-132,940.003,090.002,940.002,990.002,990.0031,864
2025-11-122,960.003,080.002,920.003,030.003,030.0035,696
2025-11-112,900.003,180.002,900.002,950.002,950.00102,659
2025-11-102,895.003,015.002,870.002,885.002,885.0057,556
2025-11-072,915.003,000.002,855.002,920.002,920.00105,080
2025-11-063,000.003,155.002,915.002,940.002,940.00109,841
2025-11-053,010.003,050.002,900.003,010.003,010.00192,825
2025-11-043,420.004,175.003,045.003,055.003,055.003,798,047
2025-11-033,190.003,380.003,155.003,220.003,220.00157,620
2025-10-313,035.003,185.003,000.003,155.003,155.0074,358
2025-10-303,030.003,130.002,965.003,035.003,035.0080,741
2025-10-293,040.003,075.002,955.003,030.003,030.0060,731
2025-10-282,870.003,050.002,825.002,990.002,990.0094,355
2025-10-272,710.003,105.002,710.002,870.002,870.00476,411
← NewerPage 4 of 11 · 645 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.