Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 5,430.00
-100.00 (-1.81%)
At close: Feb 26, 2026
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,560.00 | 5,610.00 | 5,300.00 | 5,300.00 | 5,300.00 | -2.39% | 96,382 |
| Feb 26, 2026 | 5,650.00 | 5,720.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.81% | 139,028 |
| Feb 25, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 0.55% | 78,741 |
| Feb 24, 2026 | 5,540.00 | 5,680.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.72% | 180,692 |
| Feb 23, 2026 | 5,020.00 | 5,880.00 | 4,990.00 | 5,540.00 | 5,540.00 | 11.36% | 655,916 |
| Feb 20, 2026 | 5,000.00 | 5,070.00 | 4,960.00 | 4,975.00 | 4,975.00 | -0.50% | 32,140 |
| Feb 19, 2026 | 4,940.00 | 5,010.00 | 4,905.00 | 5,000.00 | 5,000.00 | 1.21% | 33,230 |
| Feb 13, 2026 | 5,030.00 | 5,030.00 | 4,885.00 | 4,940.00 | 4,940.00 | -1.59% | 50,804 |
| Feb 12, 2026 | 5,100.00 | 5,100.00 | 5,020.00 | 5,020.00 | 5,020.00 | -1.57% | 30,132 |
| Feb 11, 2026 | 5,180.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 21,404 |
| Feb 10, 2026 | 5,090.00 | 5,160.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.20% | 19,363 |
| Feb 9, 2026 | 5,030.00 | 5,100.00 | 5,010.00 | 5,090.00 | 5,090.00 | 1.80% | 16,192 |
| Feb 6, 2026 | 5,070.00 | 5,080.00 | 4,860.00 | 5,000.00 | 5,000.00 | -1.38% | 42,466 |
| Feb 5, 2026 | 5,180.00 | 5,200.00 | 5,060.00 | 5,070.00 | 5,070.00 | -2.12% | 23,806 |
| Feb 4, 2026 | 5,220.00 | 5,220.00 | 5,110.00 | 5,180.00 | 5,180.00 | -0.19% | 16,819 |
| Feb 3, 2026 | 5,100.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,190.00 | 2.17% | 26,547 |
| Feb 2, 2026 | 5,340.00 | 5,340.00 | 5,070.00 | 5,080.00 | 5,080.00 | -4.87% | 57,664 |
| Jan 30, 2026 | 5,470.00 | 5,470.00 | 5,230.00 | 5,340.00 | 5,340.00 | -0.74% | 71,594 |
| Jan 29, 2026 | 5,340.00 | 5,390.00 | 5,190.00 | 5,380.00 | 5,380.00 | 1.70% | 81,009 |
| Jan 28, 2026 | 5,270.00 | 5,410.00 | 5,190.00 | 5,290.00 | 5,290.00 | 1.34% | 62,452 |
| Jan 27, 2026 | 5,220.00 | 5,320.00 | 5,180.00 | 5,220.00 | 5,220.00 | -0.38% | 31,031 |
| Jan 26, 2026 | 5,250.00 | 5,270.00 | 5,190.00 | 5,240.00 | 5,240.00 | - | 33,972 |
| Jan 23, 2026 | 5,190.00 | 5,250.00 | 5,140.00 | 5,240.00 | 5,240.00 | 0.96% | 48,037 |
| Jan 22, 2026 | 5,150.00 | 5,230.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.78% | 50,990 |
| Jan 21, 2026 | 5,130.00 | 5,195.00 | 5,060.00 | 5,150.00 | 5,150.00 | -1.72% | 41,342 |
| Jan 20, 2026 | 5,240.00 | 5,260.00 | 5,100.00 | 5,240.00 | 5,240.00 | 0.19% | 33,418 |
| Jan 19, 2026 | 5,110.00 | 5,250.00 | 5,050.00 | 5,230.00 | 5,230.00 | 2.55% | 41,729 |
| Jan 16, 2026 | 5,100.00 | 5,150.00 | 5,060.00 | 5,100.00 | 5,100.00 | - | 16,659 |
| Jan 15, 2026 | 5,130.00 | 5,170.00 | 5,020.00 | 5,100.00 | 5,100.00 | -0.58% | 34,473 |
| Jan 14, 2026 | 5,140.00 | 5,260.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.19% | 19,279 |
| Jan 13, 2026 | 5,150.00 | 5,270.00 | 5,080.00 | 5,140.00 | 5,140.00 | - | 56,011 |
| Jan 12, 2026 | 5,060.00 | 5,220.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.78% | 15,853 |
| Jan 9, 2026 | 5,040.00 | 5,250.00 | 4,990.00 | 5,100.00 | 5,100.00 | 1.19% | 15,276 |
| Jan 8, 2026 | 5,180.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | -2.33% | 69,477 |
| Jan 7, 2026 | 5,310.00 | 5,310.00 | 5,120.00 | 5,160.00 | 5,160.00 | -2.27% | 120,999 |
| Jan 6, 2026 | 5,350.00 | 5,420.00 | 5,230.00 | 5,280.00 | 5,280.00 | -1.12% | 25,720 |
| Jan 5, 2026 | 5,290.00 | 5,410.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.95% | 22,243 |
| Jan 2, 2026 | 5,180.00 | 5,350.00 | 5,180.00 | 5,290.00 | 5,290.00 | 2.12% | 47,552 |
| Dec 30, 2025 | 5,250.00 | 5,360.00 | 5,150.00 | 5,180.00 | 5,180.00 | -1.33% | 28,370 |
| Dec 29, 2025 | 5,230.00 | 5,370.00 | 5,190.00 | 5,250.00 | 5,250.00 | 0.38% | 9,824 |
| Dec 26, 2025 | 5,310.00 | 5,340.00 | 5,190.00 | 5,230.00 | 5,200.00 | -1.69% | 35,882 |
| Dec 24, 2025 | 5,270.00 | 5,360.00 | 5,200.00 | 5,320.00 | 5,289.48 | 0.95% | 22,514 |
| Dec 23, 2025 | 5,450.00 | 5,450.00 | 5,270.00 | 5,270.00 | 5,239.77 | -1.31% | 30,865 |
| Dec 22, 2025 | 5,240.00 | 5,420.00 | 5,240.00 | 5,340.00 | 5,309.37 | 1.71% | 15,061 |
| Dec 19, 2025 | 5,230.00 | 5,290.00 | 5,150.00 | 5,250.00 | 5,219.89 | 1.35% | 18,588 |
| Dec 18, 2025 | 5,200.00 | 5,400.00 | 5,150.00 | 5,180.00 | 5,150.29 | -1.33% | 29,347 |
| Dec 17, 2025 | 5,270.00 | 5,430.00 | 5,220.00 | 5,250.00 | 5,219.89 | - | 23,480 |
| Dec 16, 2025 | 5,370.00 | 5,420.00 | 5,250.00 | 5,250.00 | 5,219.89 | -2.23% | 44,694 |
| Dec 15, 2025 | 5,360.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,339.20 | -1.10% | 41,659 |
| Dec 12, 2025 | 5,470.00 | 5,470.00 | 5,330.00 | 5,430.00 | 5,398.85 | 0.37% | 29,572 |