Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 5,850.00
-120.00 (-2.01%)
At close: Oct 24, 2025
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6,010.00 | 6,080.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.80% | 201,950 |
| Oct 29, 2025 | 5,970.00 | 6,210.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3.60% | 509,098 |
| Oct 28, 2025 | 5,890.00 | 6,050.00 | 5,720.00 | 5,830.00 | 5,830.00 | -0.17% | 241,392 |
| Oct 27, 2025 | 5,950.00 | 6,000.00 | 5,820.00 | 5,840.00 | 5,840.00 | -0.17% | 167,476 |
| Oct 24, 2025 | 6,040.00 | 6,190.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.01% | 304,423 |
| Oct 23, 2025 | 5,750.00 | 6,400.00 | 5,710.00 | 5,970.00 | 5,970.00 | 2.40% | 2,040,501 |
| Oct 22, 2025 | 5,710.00 | 6,080.00 | 5,600.00 | 5,830.00 | 5,830.00 | 1.92% | 231,433 |
| Oct 21, 2025 | 5,750.00 | 5,860.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.04% | 192,630 |
| Oct 20, 2025 | 5,630.00 | 6,100.00 | 5,500.00 | 5,780.00 | 5,780.00 | 2.66% | 781,711 |
| Oct 17, 2025 | 5,750.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | -4.90% | 259,422 |
| Oct 16, 2025 | 5,900.00 | 6,260.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1.20% | 1,035,446 |
| Oct 15, 2025 | 5,830.00 | 6,330.00 | 5,660.00 | 5,850.00 | 5,850.00 | 0.34% | 1,627,941 |
| Oct 14, 2025 | 5,600.00 | 6,770.00 | 5,380.00 | 5,830.00 | 5,830.00 | 10.00% | 6,979,938 |
| Oct 13, 2025 | 5,360.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.85% | 26,673 |
| Oct 10, 2025 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 2.47% | 45,311 |
| Oct 2, 2025 | 5,230.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.19% | 19,509 |
| Oct 1, 2025 | 5,260.00 | 5,350.00 | 5,160.00 | 5,280.00 | 5,280.00 | 0.38% | 32,924 |
| Sep 30, 2025 | 5,180.00 | 5,550.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.54% | 85,824 |
| Sep 29, 2025 | 5,150.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 12,928 |
| Sep 26, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.65% | 32,107 |
| Sep 25, 2025 | 5,420.00 | 5,500.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.04% | 30,838 |
| Sep 24, 2025 | 5,420.00 | 5,600.00 | 5,260.00 | 5,400.00 | 5,400.00 | - | 98,363 |
| Sep 23, 2025 | 5,360.00 | 5,450.00 | 5,230.00 | 5,400.00 | 5,400.00 | - | 57,721 |
| Sep 22, 2025 | 5,400.00 | 5,630.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.31% | 122,162 |
| 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 |