Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 4,960.00
-90.00 (-1.78%)
At close: Sep 9, 2025
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,360.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,330.00 | - | 64,945 |
| Sep 18, 2025 | 5,200.00 | 5,520.00 | 5,200.00 | 5,330.00 | 5,330.00 | 2.90% | 226,283 |
| Sep 17, 2025 | 5,140.00 | 5,230.00 | 5,110.00 | 5,180.00 | 5,180.00 | 0.78% | 20,448 |
| Sep 16, 2025 | 5,300.00 | 5,300.00 | 4,970.00 | 5,140.00 | 5,140.00 | -0.19% | 20,483 |
| Sep 15, 2025 | 5,200.00 | 5,320.00 | 5,130.00 | 5,150.00 | 5,150.00 | 0.19% | 26,115 |
| Sep 12, 2025 | 5,120.00 | 5,180.00 | 5,080.00 | 5,140.00 | 5,140.00 | 0.98% | 24,400 |
| Sep 11, 2025 | 5,070.00 | 5,120.00 | 5,000.00 | 5,090.00 | 5,090.00 | 0.39% | 13,978 |
| Sep 10, 2025 | 4,960.00 | 5,080.00 | 4,960.00 | 5,070.00 | 5,070.00 | 2.22% | 19,792 |
| Sep 9, 2025 | 5,000.00 | 5,050.00 | 4,910.00 | 4,960.00 | 4,960.00 | -1.78% | 29,690 |
| Sep 8, 2025 | 5,050.00 | 5,070.00 | 5,010.00 | 5,050.00 | 5,050.00 | - | 17,011 |
| Sep 5, 2025 | 5,050.00 | 5,090.00 | 5,020.00 | 5,050.00 | 5,050.00 | - | 6,192 |
| Sep 4, 2025 | 5,050.00 | 5,130.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.98% | 10,869 |
| Sep 3, 2025 | 5,080.00 | 5,100.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.39% | 6,847 |
| Sep 2, 2025 | 4,905.00 | 5,080.00 | 4,905.00 | 5,080.00 | 5,080.00 | 0.79% | 39,222 |
| Sep 1, 2025 | 5,080.00 | 5,200.00 | 4,965.00 | 5,040.00 | 5,040.00 | -1.37% | 32,689 |
| Aug 29, 2025 | 5,170.00 | 5,200.00 | 5,080.00 | 5,110.00 | 5,110.00 | -1.16% | 15,885 |
| Aug 28, 2025 | 5,100.00 | 5,290.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.78% | 10,303 |
| Aug 27, 2025 | 5,130.00 | 5,140.00 | 5,090.00 | 5,130.00 | 5,130.00 | 0.20% | 13,399 |
| Aug 26, 2025 | 5,150.00 | 5,160.00 | 5,090.00 | 5,120.00 | 5,120.00 | 0.39% | 9,628 |
| Aug 25, 2025 | 5,200.00 | 5,500.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.58% | 140,976 |
| Aug 22, 2025 | 5,190.00 | 5,190.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.20% | 7,018 |
| Aug 21, 2025 | 5,150.00 | 5,240.00 | 5,080.00 | 5,120.00 | 5,120.00 | 0.20% | 11,364 |
| Aug 20, 2025 | 5,080.00 | 5,150.00 | 5,010.00 | 5,110.00 | 5,110.00 | 0.20% | 29,204 |
| Aug 19, 2025 | 5,140.00 | 5,200.00 | 5,090.00 | 5,100.00 | 5,100.00 | -1.54% | 14,562 |
| Aug 18, 2025 | 5,300.00 | 5,300.00 | 5,150.00 | 5,180.00 | 5,180.00 | -2.26% | 16,227 |
| Aug 14, 2025 | 5,300.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,300.00 | - | 19,019 |
| Aug 13, 2025 | 5,270.00 | 5,310.00 | 5,220.00 | 5,300.00 | 5,300.00 | -0.19% | 26,078 |
| Aug 12, 2025 | 5,350.00 | 5,450.00 | 5,270.00 | 5,310.00 | 5,310.00 | - | 39,651 |
| Aug 11, 2025 | 5,490.00 | 5,490.00 | 5,140.00 | 5,310.00 | 5,310.00 | -3.10% | 51,427 |
| Aug 8, 2025 | 5,430.00 | 5,530.00 | 5,410.00 | 5,480.00 | 5,480.00 | - | 13,967 |
| Aug 7, 2025 | 5,430.00 | 5,550.00 | 5,390.00 | 5,480.00 | 5,480.00 | 0.74% | 18,649 |
| Aug 6, 2025 | 5,460.00 | 5,710.00 | 5,430.00 | 5,440.00 | 5,440.00 | 1.49% | 96,287 |
| Aug 5, 2025 | 5,310.00 | 5,440.00 | 5,310.00 | 5,360.00 | 5,360.00 | 0.19% | 11,327 |
| Aug 4, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,350.00 | 5,350.00 | 0.94% | 6,410 |
| Aug 1, 2025 | 5,460.00 | 5,460.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.85% | 35,637 |
| Jul 31, 2025 | 5,460.00 | 5,470.00 | 5,380.00 | 5,400.00 | 5,400.00 | -0.18% | 15,937 |
| Jul 30, 2025 | 5,440.00 | 5,450.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 14,248 |
| Jul 29, 2025 | 5,380.00 | 5,440.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.93% | 14,568 |
| Jul 28, 2025 | 5,510.00 | 5,580.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.00% | 38,110 |
| Jul 25, 2025 | 5,470.00 | 5,560.00 | 5,400.00 | 5,490.00 | 5,490.00 | 1.10% | 12,977 |
| Jul 24, 2025 | 5,530.00 | 5,570.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.81% | 20,459 |
| Jul 23, 2025 | 5,490.00 | 5,550.00 | 5,360.00 | 5,530.00 | 5,530.00 | 1.65% | 29,942 |
| Jul 22, 2025 | 5,620.00 | 5,620.00 | 5,070.00 | 5,440.00 | 5,440.00 | -2.68% | 74,379 |
| Jul 21, 2025 | 5,600.00 | 5,640.00 | 5,550.00 | 5,590.00 | 5,590.00 | -0.18% | 13,663 |
| Jul 18, 2025 | 5,590.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,600.00 | - | 32,282 |
| Jul 17, 2025 | 5,700.00 | 5,700.00 | 5,540.00 | 5,600.00 | 5,600.00 | 0.36% | 22,533 |
| Jul 16, 2025 | 5,540.00 | 5,670.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.18% | 65,262 |
| Jul 15, 2025 | 5,600.00 | 5,640.00 | 5,530.00 | 5,570.00 | 5,570.00 | -0.89% | 28,116 |
| Jul 14, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,620.00 | 5,620.00 | -1.23% | 36,797 |
| Jul 11, 2025 | 5,670.00 | 5,740.00 | 5,580.00 | 5,690.00 | 5,690.00 | 0.89% | 23,831 |