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
2025-01-233,615.004,050.003,450.003,500.003,500.002,562,560
2025-01-223,550.003,620.003,505.003,555.003,555.00115,388
2025-01-213,600.003,680.003,480.003,530.003,530.00231,239
2025-01-203,810.004,100.003,615.003,615.003,615.00850,548
2025-01-173,895.004,070.003,720.003,720.003,720.00716,498
2025-01-164,090.004,185.003,915.003,915.003,915.001,371,909
2025-01-153,650.004,470.003,495.004,070.004,070.0013,110,330
2025-01-143,915.004,225.003,630.003,665.003,665.006,781,338
2025-01-133,435.004,410.003,435.003,840.003,840.009,209,646
2025-01-103,150.003,780.003,115.003,395.003,395.001,261,158
2025-01-093,205.003,305.003,145.003,150.003,150.0091,374
2025-01-083,150.003,610.003,150.003,255.003,255.00736,275
2025-01-073,125.003,230.003,085.003,150.003,150.0014,242
2025-01-063,115.003,165.003,075.003,125.003,125.0017,084
2025-01-033,010.003,120.002,905.003,120.003,120.0017,043
2025-01-023,000.003,060.002,975.003,050.003,050.0016,678
2024-12-302,890.003,040.002,890.003,000.003,000.0010,725
2024-12-272,895.003,005.002,885.002,890.002,890.0024,217
2024-12-263,085.003,085.002,960.002,960.002,960.0024,866
2024-12-243,260.003,260.003,010.003,010.003,010.0028,869
2024-12-233,145.003,200.003,075.003,140.003,140.0013,983
2024-12-203,245.003,270.003,105.003,130.003,130.0024,589
2024-12-193,145.003,260.003,100.003,245.003,245.0028,083
2024-12-183,175.003,245.003,125.003,240.003,240.0029,002
2024-12-173,185.003,230.003,110.003,125.003,125.0018,645
2024-12-163,270.003,270.003,110.003,185.003,185.0021,123
2024-12-133,045.003,165.003,045.003,150.003,150.0015,877
2024-12-123,045.003,165.003,000.003,075.003,075.0018,763
2024-12-112,790.003,140.002,785.003,100.003,100.0065,098
2024-12-102,495.002,825.002,495.002,815.002,815.0057,812
2024-12-092,800.002,800.002,525.002,525.002,525.0057,319
2024-12-062,945.003,005.002,750.002,815.002,815.0066,930
2024-12-053,130.003,180.002,940.002,945.002,945.0068,078
2024-12-043,175.003,280.003,120.003,130.003,130.0092,527
2024-12-033,475.003,860.003,280.003,285.003,285.001,401,061
2024-12-023,450.003,595.003,350.003,490.003,490.00133,026
2024-11-293,210.003,675.003,160.003,450.003,450.00612,889
2024-11-283,285.003,320.003,210.003,210.003,210.0090,717
2024-11-273,135.003,715.003,110.003,350.003,350.001,212,476
2024-11-263,120.003,180.003,100.003,135.003,135.0017,526
2024-11-252,970.003,195.002,970.003,130.003,130.0043,236
2024-11-222,900.003,000.002,860.003,000.003,000.0041,971
2024-11-212,900.003,000.002,900.002,905.002,905.0022,012
2024-11-202,910.002,970.002,900.002,945.002,945.0013,476
2024-11-192,885.002,990.002,880.002,930.002,930.0029,270
2024-11-182,915.003,000.002,755.002,915.002,915.0036,647
2024-11-152,925.003,065.002,915.002,915.002,915.0029,101
2024-11-142,920.003,105.002,920.002,960.002,960.0054,419
2024-11-133,090.003,195.002,975.002,980.002,980.0057,957
2024-11-123,190.003,260.003,115.003,120.003,120.0055,821
2024-11-113,265.003,330.003,220.003,220.003,220.0059,644
2024-11-083,295.003,440.003,295.003,300.003,300.0026,175
2024-11-073,470.003,525.003,215.003,295.003,295.0092,115
2024-11-063,500.003,765.003,435.003,465.003,465.00216,677
2024-11-053,450.003,595.003,450.003,500.003,500.0034,451
2024-11-043,415.003,535.003,415.003,435.003,435.0043,678
2024-11-013,450.003,790.003,365.003,435.003,435.00277,657
2024-10-313,530.003,650.003,440.003,480.003,480.0034,893
2024-10-303,625.003,635.003,530.003,535.003,535.0019,315
2024-10-293,620.003,640.003,500.003,625.003,625.0030,065
← NewerPage 8 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.