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
2024-10-283,515.003,640.003,495.003,600.003,600.0079,183
2024-10-253,450.003,695.003,440.003,515.003,515.0022,640
2024-10-243,480.003,560.003,440.003,450.003,450.0037,919
2024-10-233,465.003,570.003,435.003,545.003,545.0047,411
2024-10-223,490.003,585.003,465.003,465.003,465.0090,120
2024-10-213,575.003,590.003,505.003,505.003,505.0042,558
2024-10-183,670.003,700.003,515.003,545.003,545.00117,378
2024-10-173,705.004,375.003,675.003,675.003,675.002,163,037
2024-10-163,775.003,815.003,700.003,705.003,705.0035,216
2024-10-153,780.003,850.003,765.003,775.003,775.0029,234
2024-10-143,785.003,900.003,750.003,780.003,780.0022,512
2024-10-113,865.003,905.003,800.003,820.003,820.0029,166
2024-10-103,845.003,970.003,830.003,865.003,865.0036,360
2024-10-083,890.003,940.003,845.003,845.003,845.0064,649
2024-10-073,945.003,980.003,910.003,950.003,950.0031,152
2024-10-043,955.004,055.003,910.003,935.003,935.0046,143
2024-10-024,040.004,200.003,925.003,960.003,960.0041,353
2024-09-304,125.004,150.004,035.004,040.004,040.0046,765
2024-09-274,200.004,235.004,095.004,125.004,125.00187,723
2024-09-264,150.004,235.004,150.004,235.004,235.0043,285
2024-09-254,140.004,240.003,965.004,170.004,170.0084,977
2024-09-244,080.004,295.004,075.004,175.004,175.0057,684
2024-09-234,195.004,225.004,075.004,115.004,115.0043,375
2024-09-204,125.004,235.004,110.004,145.004,145.0033,709
2024-09-194,215.004,235.004,020.004,120.004,120.0050,492
2024-09-134,220.004,270.004,170.004,200.004,200.0050,985
2024-09-124,180.004,330.004,180.004,235.004,235.0072,720
2024-09-114,090.004,490.004,090.004,175.004,175.00245,964
2024-09-104,265.004,315.004,005.004,085.004,085.00237,760
2024-09-094,440.004,440.004,180.004,265.004,265.00223,927
2024-09-064,600.004,600.004,300.004,490.004,490.00245,060
2024-09-054,530.004,895.004,485.004,635.004,635.00612,645
2024-09-044,620.004,670.004,335.004,390.004,390.00336,983
2024-09-034,195.004,995.004,195.004,630.004,630.003,471,255
2024-09-024,330.004,330.004,180.004,190.004,190.0050,503
2024-08-304,090.004,495.004,090.004,300.004,300.00197,943
2024-08-294,170.004,260.004,095.004,120.004,120.00104,744
2024-08-284,475.005,300.004,165.004,165.004,165.002,299,694
2024-08-274,640.004,640.004,370.004,475.004,475.00109,604
2024-08-264,685.004,685.004,450.004,490.004,490.00244,996
2024-08-234,305.004,990.004,250.004,655.004,655.001,186,319
2024-08-224,115.004,800.004,115.004,350.004,350.001,509,041
2024-08-214,300.004,300.004,090.004,090.004,090.0052,831
2024-08-204,100.004,300.004,100.004,300.004,300.0041,708
2024-08-194,140.004,370.004,080.004,100.004,100.0080,740
2024-08-164,330.004,330.004,110.004,200.004,200.0035,361
2024-08-144,160.004,255.004,130.004,215.004,215.0038,910
2024-08-134,370.004,370.004,160.004,160.004,160.0044,858
2024-08-124,200.004,345.004,120.004,325.004,325.0042,724
2024-08-094,045.004,265.004,045.004,200.004,200.0052,006
2024-08-084,320.004,320.004,065.004,065.004,065.0055,608
2024-08-074,010.004,335.004,010.004,245.004,245.0060,816
2024-08-063,660.004,075.003,660.004,045.004,045.00124,926
2024-08-054,440.004,455.003,445.003,790.003,790.00272,195
2024-08-024,690.004,730.004,420.004,440.004,440.00142,775
2024-08-014,685.004,970.004,655.004,730.004,730.00304,357
2024-07-314,760.004,985.004,625.004,635.004,635.00217,282
2024-07-304,740.005,180.004,680.004,740.004,740.00698,305
2024-07-294,575.004,730.004,500.004,690.004,690.00205,185
2024-07-264,620.004,850.004,530.004,575.004,575.00429,010
← NewerPage 9 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.