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
2025-07-243,310.003,340.003,230.003,235.003,235.0043,840
2025-07-233,320.003,370.003,310.003,310.003,310.0029,688
2025-07-223,395.003,425.003,350.003,350.003,350.0055,543
2025-07-213,370.003,420.003,365.003,395.003,395.0025,463
2025-07-183,380.003,465.003,360.003,400.003,400.0069,093
2025-07-173,440.003,640.003,405.003,410.003,410.0066,077
2025-07-163,540.003,590.003,425.003,435.003,435.0079,045
2025-07-153,535.003,600.003,450.003,485.003,485.0080,435
2025-07-143,575.003,635.003,550.003,550.003,550.0097,388
2025-07-113,550.004,090.003,550.003,580.003,580.001,733,939
2025-07-103,520.003,550.003,455.003,510.003,510.0028,811
2025-07-093,600.003,600.003,475.003,540.003,540.0025,432
2025-07-083,510.003,535.003,450.003,520.003,520.0031,370
2025-07-073,500.003,610.003,400.003,495.003,495.0034,859
2025-07-043,710.003,900.003,500.003,500.003,500.0078,329
2025-07-033,625.003,835.003,590.003,740.003,740.00131,422
2025-07-023,625.003,840.003,585.003,630.003,630.00168,112
2025-07-013,475.003,640.003,475.003,635.003,635.0078,540
2025-06-303,430.003,550.003,430.003,500.003,500.0031,027
2025-06-273,470.003,580.003,430.003,470.003,470.0046,566
2025-06-263,535.003,535.003,425.003,440.003,440.0067,572
2025-06-253,535.003,605.003,515.003,525.003,525.0055,726
2025-06-243,615.003,670.003,455.003,535.003,535.00128,276
2025-06-233,645.003,660.003,540.003,615.003,615.0067,477
2025-06-203,675.003,795.003,660.003,670.003,670.0069,135
2025-06-193,700.003,740.003,620.003,680.003,680.0041,442
2025-06-183,720.003,740.003,615.003,675.003,675.00107,696
2025-06-173,585.003,820.003,525.003,750.003,750.00150,460
2025-06-163,620.003,685.003,570.003,585.003,585.0056,143
2025-06-133,715.003,855.003,605.003,620.003,620.00131,605
2025-06-123,785.003,785.003,675.003,750.003,750.0083,118
2025-06-113,845.003,845.003,660.003,785.003,785.00167,726
2025-06-103,545.003,810.003,440.003,805.003,805.00207,815
2025-06-093,480.003,600.003,480.003,540.003,540.0059,835
2025-06-053,470.003,580.003,425.003,475.003,475.0063,373
2025-06-043,245.003,600.003,245.003,505.003,505.00130,779
2025-06-023,340.003,450.003,235.003,270.003,270.0068,912
2025-05-303,465.003,465.003,350.003,370.003,370.0049,265
2025-05-293,375.003,605.003,375.003,470.003,470.00113,872
2025-05-283,390.003,405.003,210.003,375.003,375.0090,154
2025-05-273,330.003,420.003,315.003,390.003,390.0048,587
2025-05-263,270.003,355.003,255.003,315.003,315.0067,570
2025-05-233,345.003,370.003,270.003,350.003,350.0096,765
2025-05-223,505.003,515.003,340.003,345.003,345.00166,277
2025-05-213,945.004,235.003,525.003,525.003,525.001,269,609
2025-05-203,925.004,025.003,865.003,930.003,930.00140,872
2025-05-193,685.004,025.003,685.003,925.003,925.00314,023
2025-05-163,740.003,795.003,660.003,780.003,780.00106,764
2025-05-153,745.003,840.003,550.003,770.003,770.00121,544
2025-05-143,795.004,060.003,745.003,745.003,745.00294,926
2025-05-133,600.003,900.003,570.003,840.003,840.00387,076
2025-05-123,380.003,660.003,365.003,600.003,600.00173,652
2025-05-093,380.003,415.003,320.003,380.003,380.0039,750
2025-05-083,465.003,680.003,350.003,380.003,380.00114,333
2025-05-073,415.003,525.003,315.003,465.003,465.0038,002
2025-05-023,370.003,440.003,360.003,415.003,415.0034,946
2025-04-303,495.003,540.003,405.003,405.003,405.0037,217
2025-04-293,500.003,535.003,435.003,500.003,500.0041,018
2025-04-283,465.003,530.003,410.003,500.003,500.0071,178
2025-04-253,550.003,550.003,405.003,545.003,545.0068,292
← NewerPage 6 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.