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
2025-04-243,370.003,705.003,365.003,505.003,505.00459,621
2025-04-233,500.003,550.003,335.003,420.003,420.00159,780
2025-04-223,465.003,810.003,310.003,520.003,520.001,530,538
2025-04-213,280.003,520.003,230.003,430.003,430.00242,541
2025-04-183,305.003,320.003,180.003,265.003,265.00223,054
2025-04-173,380.003,410.003,255.003,340.003,340.00181,977
2025-04-163,160.003,780.003,130.003,400.003,400.002,164,181
2025-04-153,015.003,190.002,990.003,170.003,170.00169,472
2025-04-143,025.003,025.002,920.003,015.003,015.0093,101
2025-04-112,865.002,940.002,800.002,940.002,940.0090,526
2025-04-102,715.002,920.002,710.002,825.002,825.0093,146
2025-04-092,740.002,785.002,550.002,640.002,640.0052,877
2025-04-082,720.002,980.002,720.002,775.002,775.0068,474
2025-04-072,700.002,790.002,630.002,710.002,710.0047,838
2025-04-042,710.002,840.002,670.002,815.002,815.0051,760
2025-04-032,780.002,830.002,700.002,790.002,790.0042,069
2025-04-022,865.002,880.002,760.002,805.002,805.00116,273
2025-04-012,780.002,985.002,770.002,880.002,880.00216,811
2025-03-313,005.003,140.002,750.002,750.002,750.00312,104
2025-03-283,475.003,545.003,170.003,170.003,170.00755,218
2025-03-273,305.003,975.003,305.003,605.003,605.006,294,176
2025-03-263,515.003,865.003,310.003,320.003,320.004,847,019
2025-03-253,110.003,785.003,095.003,265.003,265.001,613,357
2025-03-243,265.003,335.003,010.003,110.003,110.0096,378
2025-03-213,080.003,100.003,000.003,080.003,080.0031,110
2025-03-203,110.003,110.003,035.003,060.003,060.0021,403
2025-03-193,040.003,150.003,030.003,070.003,070.0028,931
2025-03-183,040.003,110.003,040.003,050.003,050.0010,416
2025-03-173,030.003,160.002,970.003,050.003,050.0033,580
2025-03-143,150.003,150.003,050.003,060.003,060.0018,624
2025-03-133,255.003,365.003,100.003,100.003,100.0092,611
2025-03-123,090.003,295.003,065.003,215.003,215.0077,954
2025-03-113,080.003,115.003,000.003,090.003,090.0034,012
2025-03-102,945.003,105.002,945.003,080.003,080.0035,164
2025-03-073,040.003,090.002,990.002,990.002,990.0023,234
2025-03-063,035.003,095.003,000.003,040.003,040.0022,813
2025-03-052,945.003,040.002,945.003,040.003,040.0024,745
2025-03-043,015.003,180.002,960.002,965.002,965.0044,731
2025-02-283,145.003,150.003,000.003,000.003,000.0072,130
2025-02-273,230.003,230.003,155.003,200.003,200.0026,660
2025-02-263,235.003,255.003,185.003,185.003,185.0034,324
2025-02-253,215.003,270.003,185.003,230.003,230.0040,401
2025-02-243,210.003,315.003,190.003,250.003,250.0057,918
2025-02-213,185.003,260.003,180.003,210.003,210.0019,985
2025-02-203,140.003,275.003,140.003,185.003,185.0051,956
2025-02-193,185.003,240.003,150.003,165.003,165.0028,188
2025-02-183,110.003,250.003,110.003,175.003,175.0030,003
2025-02-173,085.003,290.003,065.003,150.003,150.0050,463
2025-02-143,145.003,420.003,085.003,085.003,085.00153,286
2025-02-133,110.003,170.003,065.003,115.003,115.0039,850
2025-02-123,195.003,215.003,105.003,110.003,110.0057,723
2025-02-113,275.003,275.003,195.003,195.003,195.0045,742
2025-02-103,145.003,275.003,140.003,250.003,250.0068,173
2025-02-073,190.003,240.003,120.003,140.003,140.0049,898
2025-02-063,230.003,255.003,185.003,190.003,190.0055,768
2025-02-053,275.003,275.003,160.003,230.003,230.0050,574
2025-02-043,140.003,240.003,130.003,225.003,225.0057,969
2025-02-033,210.003,240.003,110.003,140.003,140.00118,979
2025-01-313,300.003,355.003,205.003,275.003,275.0095,550
2025-01-243,510.003,630.003,315.003,315.003,315.00239,741
← NewerPage 7 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.