Kweather Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 2,710.00 | 2,770.00 | 2,675.00 | 2,695.00 | 2,695.00 | 13,000 |
| 2025-10-23 | 2,760.00 | 2,795.00 | 2,690.00 | 2,705.00 | 2,705.00 | 22,662 |
| 2025-10-22 | 2,730.00 | 2,790.00 | 2,670.00 | 2,740.00 | 2,740.00 | 11,913 |
| 2025-10-21 | 2,800.00 | 2,800.00 | 2,660.00 | 2,730.00 | 2,730.00 | 32,278 |
| 2025-10-20 | 2,695.00 | 2,820.00 | 2,665.00 | 2,735.00 | 2,735.00 | 60,276 |
| 2025-10-17 | 2,760.00 | 2,835.00 | 2,630.00 | 2,665.00 | 2,665.00 | 81,291 |
| 2025-10-16 | 2,740.00 | 3,235.00 | 2,695.00 | 2,770.00 | 2,770.00 | 1,168,143 |
| 2025-10-15 | 2,725.00 | 2,725.00 | 2,665.00 | 2,665.00 | 2,665.00 | 15,251 |
| 2025-10-14 | 2,620.00 | 2,710.00 | 2,620.00 | 2,700.00 | 2,700.00 | 22,876 |
| 2025-10-13 | 2,660.00 | 2,710.00 | 2,640.00 | 2,640.00 | 2,640.00 | 12,176 |
| 2025-10-10 | 2,730.00 | 2,730.00 | 2,655.00 | 2,660.00 | 2,660.00 | 23,464 |
| 2025-10-02 | 2,620.00 | 2,755.00 | 2,620.00 | 2,660.00 | 2,660.00 | 17,912 |
| 2025-10-01 | 2,780.00 | 2,780.00 | 2,660.00 | 2,675.00 | 2,675.00 | 9,498 |
| 2025-09-30 | 2,765.00 | 2,775.00 | 2,690.00 | 2,690.00 | 2,690.00 | 21,062 |
| 2025-09-29 | 2,760.00 | 2,830.00 | 2,730.00 | 2,740.00 | 2,740.00 | 15,858 |
| 2025-09-26 | 2,800.00 | 2,800.00 | 2,735.00 | 2,750.00 | 2,750.00 | 12,667 |
| 2025-09-25 | 2,800.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,760.00 | 21,861 |
| 2025-09-24 | 2,800.00 | 2,830.00 | 2,775.00 | 2,800.00 | 2,800.00 | 11,881 |
| 2025-09-23 | 2,800.00 | 2,835.00 | 2,775.00 | 2,800.00 | 2,800.00 | 19,732 |
| 2025-09-22 | 2,920.00 | 2,920.00 | 2,745.00 | 2,800.00 | 2,800.00 | 35,565 |
| 2025-09-19 | 2,900.00 | 2,960.00 | 2,880.00 | 2,895.00 | 2,895.00 | 21,145 |
| 2025-09-18 | 2,915.00 | 2,980.00 | 2,885.00 | 2,885.00 | 2,885.00 | 15,300 |
| 2025-09-17 | 2,900.00 | 2,930.00 | 2,890.00 | 2,915.00 | 2,915.00 | 9,940 |
| 2025-09-16 | 2,910.00 | 2,950.00 | 2,875.00 | 2,900.00 | 2,900.00 | 15,671 |
| 2025-09-15 | 3,055.00 | 3,055.00 | 2,910.00 | 2,925.00 | 2,925.00 | 11,059 |
| 2025-09-12 | 2,950.00 | 3,040.00 | 2,935.00 | 2,945.00 | 2,945.00 | 18,694 |
| 2025-09-11 | 2,955.00 | 2,985.00 | 2,930.00 | 2,945.00 | 2,945.00 | 16,265 |
| 2025-09-10 | 2,970.00 | 3,010.00 | 2,940.00 | 2,955.00 | 2,955.00 | 17,018 |
| 2025-09-09 | 3,050.00 | 3,050.00 | 2,935.00 | 2,940.00 | 2,940.00 | 19,988 |
| 2025-09-08 | 2,940.00 | 3,040.00 | 2,940.00 | 3,020.00 | 3,020.00 | 18,953 |
| 2025-09-05 | 2,965.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | 18,582 |
| 2025-09-04 | 2,960.00 | 3,045.00 | 2,920.00 | 2,985.00 | 2,985.00 | 16,224 |
| 2025-09-03 | 2,910.00 | 3,005.00 | 2,895.00 | 2,960.00 | 2,960.00 | 42,107 |
| 2025-09-02 | 2,885.00 | 2,930.00 | 2,850.00 | 2,850.00 | 2,850.00 | 24,280 |
| 2025-09-01 | 2,905.00 | 2,950.00 | 2,880.00 | 2,885.00 | 2,885.00 | 15,239 |
| 2025-08-29 | 2,980.00 | 3,045.00 | 2,920.00 | 2,925.00 | 2,925.00 | 19,961 |
| 2025-08-28 | 2,980.00 | 3,015.00 | 2,925.00 | 2,980.00 | 2,980.00 | 9,986 |
| 2025-08-27 | 3,020.00 | 3,050.00 | 2,970.00 | 2,980.00 | 2,980.00 | 7,131 |
| 2025-08-26 | 3,000.00 | 3,030.00 | 2,985.00 | 3,005.00 | 3,005.00 | 17,611 |
| 2025-08-25 | 3,060.00 | 3,060.00 | 2,830.00 | 2,995.00 | 2,995.00 | 19,985 |
| 2025-08-22 | 2,910.00 | 3,035.00 | 2,910.00 | 3,000.00 | 3,000.00 | 16,351 |
| 2025-08-21 | 3,000.00 | 3,070.00 | 2,970.00 | 2,975.00 | 2,975.00 | 17,562 |
| 2025-08-20 | 3,040.00 | 3,090.00 | 2,880.00 | 3,000.00 | 3,000.00 | 59,551 |
| 2025-08-19 | 3,155.00 | 3,180.00 | 3,070.00 | 3,070.00 | 3,070.00 | 28,624 |
| 2025-08-18 | 3,205.00 | 3,245.00 | 3,150.00 | 3,180.00 | 3,180.00 | 13,595 |
| 2025-08-14 | 3,160.00 | 3,245.00 | 3,130.00 | 3,205.00 | 3,205.00 | 20,771 |
| 2025-08-13 | 3,175.00 | 3,225.00 | 3,130.00 | 3,150.00 | 3,150.00 | 13,247 |
| 2025-08-12 | 3,150.00 | 3,355.00 | 3,140.00 | 3,170.00 | 3,170.00 | 58,465 |
| 2025-08-11 | 3,210.00 | 3,225.00 | 3,100.00 | 3,110.00 | 3,110.00 | 67,302 |
| 2025-08-08 | 3,280.00 | 3,300.00 | 3,200.00 | 3,210.00 | 3,210.00 | 20,246 |
| 2025-08-07 | 3,205.00 | 3,300.00 | 3,140.00 | 3,280.00 | 3,280.00 | 74,811 |
| 2025-08-06 | 3,205.00 | 3,290.00 | 3,140.00 | 3,220.00 | 3,220.00 | 47,438 |
| 2025-08-05 | 3,185.00 | 3,295.00 | 3,185.00 | 3,230.00 | 3,230.00 | 12,560 |
| 2025-08-04 | 3,305.00 | 3,305.00 | 3,140.00 | 3,185.00 | 3,185.00 | 26,602 |
| 2025-08-01 | 3,425.00 | 3,525.00 | 3,165.00 | 3,200.00 | 3,200.00 | 90,436 |
| 2025-07-31 | 3,160.00 | 3,670.00 | 3,155.00 | 3,460.00 | 3,460.00 | 489,088 |
| 2025-07-30 | 3,170.00 | 3,225.00 | 3,105.00 | 3,155.00 | 3,155.00 | 41,811 |
| 2025-07-29 | 3,175.00 | 3,225.00 | 3,140.00 | 3,165.00 | 3,165.00 | 19,423 |
| 2025-07-28 | 3,265.00 | 3,270.00 | 3,175.00 | 3,175.00 | 3,175.00 | 26,354 |
| 2025-07-25 | 3,235.00 | 3,365.00 | 3,225.00 | 3,265.00 | 3,265.00 | 23,947 |
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.