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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 068100.KQ stock page

Kweather Co., Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-192,275.002,285.002,230.002,285.002,285.003,955
2026-10-162,245.002,290.002,210.002,280.002,280.005,098
2026-10-152,300.002,300.002,210.002,230.002,230.002,762
2026-10-142,225.002,325.002,200.002,290.002,290.006,019
2026-10-132,250.002,290.002,150.002,235.002,235.0010,714
2026-10-122,320.002,340.002,250.002,250.002,250.007,511
2026-10-082,335.002,335.002,210.002,320.002,320.007,405
2026-10-072,360.002,365.002,315.002,360.002,360.001,533
2026-10-062,375.002,375.002,300.002,365.002,365.003,687
2026-10-022,330.002,395.002,300.002,340.002,340.005,470
2026-10-012,330.002,400.002,315.002,370.002,370.003,479
2026-09-302,360.002,400.002,325.002,370.002,370.007,594
2026-09-292,325.002,365.002,315.002,365.002,365.004,187
2026-09-282,310.002,370.002,310.002,355.002,355.002,438
2026-09-232,325.002,370.002,300.002,350.002,350.004,219
2026-09-222,325.002,350.002,215.002,325.002,325.0010,940
2026-09-212,295.002,340.002,295.002,305.002,305.0015,212
2026-09-182,335.002,350.002,300.002,325.002,325.003,559
2026-09-172,305.002,335.002,275.002,330.002,330.004,144
2026-09-162,345.002,345.002,260.002,310.002,310.002,201
2026-09-152,300.002,340.002,275.002,340.002,340.003,040
2026-09-142,340.002,350.002,275.002,340.002,340.004,211
2026-09-112,345.002,345.002,280.002,335.002,335.004,945
2026-09-102,295.002,330.002,265.002,330.002,330.008,245
2026-09-092,300.002,340.002,275.002,315.002,315.008,845
2026-09-082,260.002,340.002,230.002,335.002,335.0027,651
2026-09-072,355.002,355.002,250.002,250.002,250.0016,182
2026-09-042,330.002,365.002,290.002,350.002,350.008,829
2026-09-032,330.002,340.002,285.002,330.002,330.005,604
2026-09-022,330.002,330.002,295.002,330.002,330.006,884
2026-09-012,250.002,365.002,250.002,330.002,330.004,595
2026-08-312,340.002,340.002,235.002,315.002,315.004,107
2026-08-282,325.002,350.002,270.002,340.002,340.007,250
2026-08-272,305.002,330.002,280.002,325.002,325.004,391
2026-08-262,320.002,350.002,270.002,335.002,335.005,207
2026-08-252,300.002,325.002,260.002,320.002,320.003,215
2026-08-242,335.002,390.002,210.002,335.002,335.006,526
2026-08-212,345.002,345.002,290.002,335.002,335.003,957
2026-08-202,345.002,345.002,290.002,345.002,345.008,072
2026-08-192,330.002,385.002,230.002,345.002,345.0011,065
2026-08-182,335.002,355.002,280.002,330.002,330.004,877
2026-08-142,255.002,345.002,255.002,335.002,335.0017,501
2026-08-132,340.002,365.002,235.002,250.002,250.0013,034
2026-08-122,330.002,355.002,255.002,340.002,340.008,166
2026-08-112,300.002,330.002,250.002,330.002,330.008,465
2026-08-102,280.002,345.002,220.002,335.002,335.0010,612
2026-08-072,325.002,330.002,250.002,280.002,280.0013,110
2026-08-062,310.002,310.002,115.002,280.002,280.0027,170
2026-08-052,295.002,310.002,210.002,295.002,295.0011,571
2026-08-042,255.002,300.002,235.002,295.002,295.005,663
2026-08-032,215.002,285.002,060.002,270.002,270.0047,525
2026-07-312,230.002,240.002,120.002,240.002,240.0013,962
2026-07-302,120.002,225.002,075.002,210.002,210.0016,637
2026-07-292,335.002,350.002,115.002,135.002,135.0023,249
2026-07-282,405.002,405.002,210.002,340.002,340.0015,490
2026-07-272,425.002,470.002,330.002,410.002,410.005,910
2026-07-242,420.002,430.002,300.002,425.002,425.0011,232
2026-07-232,470.002,485.002,380.002,410.002,410.0047,940
2026-07-222,425.002,470.002,335.002,470.002,470.0023,275
2026-07-212,355.002,430.002,240.002,425.002,425.0036,004
Page 1 of 5 · 244 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.