Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 5,300.00
0.00 (0.00%)
At close: Aug 14, 2025, 3:30 PM KST
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5,300.00 | 5,350.00 | 5,240.00 | 5,300.00 | - | - | 19,019 |
| Aug 13, 2025 | 5,270.00 | 5,310.00 | 5,220.00 | 5,300.00 | - | -0.19% | 26,078 |
| Aug 12, 2025 | 5,350.00 | 5,450.00 | 5,270.00 | 5,310.00 | - | - | 39,651 |
| Aug 11, 2025 | 5,490.00 | 5,490.00 | 5,140.00 | 5,310.00 | - | -3.10% | 51,427 |
| Aug 8, 2025 | 5,430.00 | 5,530.00 | 5,410.00 | 5,480.00 | - | - | 13,967 |
| Aug 7, 2025 | 5,430.00 | 5,550.00 | 5,390.00 | 5,480.00 | - | 0.74% | 18,649 |
| Aug 6, 2025 | 5,460.00 | 5,710.00 | 5,430.00 | 5,440.00 | - | 1.49% | 96,287 |
| Aug 5, 2025 | 5,310.00 | 5,440.00 | 5,310.00 | 5,360.00 | - | 0.19% | 11,327 |
| Aug 4, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,350.00 | - | 0.94% | 6,410 |
| Aug 1, 2025 | 5,460.00 | 5,460.00 | 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 | - | -0.18% | 15,937 |
| Jul 30, 2025 | 5,440.00 | 5,450.00 | 5,370.00 | 5,410.00 | - | -0.37% | 14,248 |
| Jul 29, 2025 | 5,380.00 | 5,440.00 | 5,350.00 | 5,430.00 | - | 0.93% | 14,568 |
| Jul 28, 2025 | 5,510.00 | 5,580.00 | 5,350.00 | 5,380.00 | - | -2.00% | 38,110 |
| Jul 25, 2025 | 5,470.00 | 5,560.00 | 5,400.00 | 5,490.00 | - | 1.10% | 12,977 |
| Jul 24, 2025 | 5,530.00 | 5,570.00 | 5,420.00 | 5,430.00 | - | -1.81% | 20,459 |
| Jul 23, 2025 | 5,490.00 | 5,550.00 | 5,360.00 | 5,530.00 | - | 1.65% | 29,942 |
| Jul 22, 2025 | 5,620.00 | 5,620.00 | 5,070.00 | 5,440.00 | - | -2.68% | 74,379 |
| Jul 21, 2025 | 5,600.00 | 5,640.00 | 5,550.00 | 5,590.00 | - | -0.18% | 13,663 |
| Jul 18, 2025 | 5,590.00 | 5,690.00 | 5,520.00 | 5,600.00 | - | - | 32,282 |
| Jul 17, 2025 | 5,700.00 | 5,700.00 | 5,540.00 | 5,600.00 | - | 0.36% | 22,533 |
| Jul 16, 2025 | 5,540.00 | 5,670.00 | 5,470.00 | 5,580.00 | - | 0.18% | 65,262 |
| Jul 15, 2025 | 5,600.00 | 5,640.00 | 5,530.00 | 5,570.00 | - | -0.89% | 28,116 |
| Jul 14, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,620.00 | - | -1.23% | 36,797 |
| Jul 11, 2025 | 5,670.00 | 5,740.00 | 5,580.00 | 5,690.00 | - | 0.89% | 23,831 |
| Jul 10, 2025 | 5,650.00 | 5,770.00 | 5,580.00 | 5,640.00 | - | -0.18% | 51,747 |
| Jul 9, 2025 | 5,680.00 | 5,740.00 | 5,550.00 | 5,650.00 | - | -0.70% | 30,195 |
| Jul 8, 2025 | 5,670.00 | 5,740.00 | 5,580.00 | 5,690.00 | - | 0.89% | 38,579 |
| Jul 7, 2025 | 5,680.00 | 5,700.00 | 5,620.00 | 5,640.00 | - | -0.70% | 20,911 |
| Jul 4, 2025 | 5,710.00 | 5,790.00 | 5,610.00 | 5,680.00 | - | -0.70% | 43,035 |
| Jul 3, 2025 | 5,600.00 | 5,770.00 | 5,600.00 | 5,720.00 | - | 2.33% | 45,211 |
| Jul 2, 2025 | 5,620.00 | 5,660.00 | 5,480.00 | 5,590.00 | - | -0.53% | 63,538 |
| Jul 1, 2025 | 5,650.00 | 5,730.00 | 5,610.00 | 5,620.00 | - | 0.36% | 25,710 |
| Jun 30, 2025 | 5,600.00 | 5,710.00 | 5,600.00 | 5,600.00 | - | -0.18% | 18,489 |
| Jun 27, 2025 | 5,730.00 | 5,750.00 | 5,600.00 | 5,610.00 | - | -2.09% | 46,598 |
| Jun 26, 2025 | 5,830.00 | 5,830.00 | 5,660.00 | 5,730.00 | - | -2.22% | 39,397 |
| Jun 25, 2025 | 5,940.00 | 6,000.00 | 5,810.00 | 5,860.00 | - | -0.17% | 66,491 |
| Jun 24, 2025 | 5,680.00 | 5,920.00 | 5,680.00 | 5,870.00 | - | 3.35% | 79,432 |
| Jun 23, 2025 | 5,690.00 | 5,720.00 | 5,600.00 | 5,680.00 | - | -1.39% | 51,478 |
| Jun 20, 2025 | 5,790.00 | 5,790.00 | 5,700.00 | 5,760.00 | - | 0.17% | 34,210 |
| Jun 19, 2025 | 5,790.00 | 5,860.00 | 5,710.00 | 5,750.00 | - | 0.17% | 43,129 |
| Jun 18, 2025 | 5,650.00 | 5,780.00 | 5,610.00 | 5,740.00 | - | 1.23% | 41,442 |
| Jun 17, 2025 | 5,650.00 | 5,740.00 | 5,600.00 | 5,670.00 | - | 0.71% | 53,306 |
| Jun 16, 2025 | 5,650.00 | 5,720.00 | 5,540.00 | 5,630.00 | - | -0.88% | 30,776 |
| Jun 13, 2025 | 5,840.00 | 5,870.00 | 5,660.00 | 5,680.00 | - | -2.74% | 88,428 |
| Jun 12, 2025 | 6,180.00 | 6,180.00 | 5,840.00 | 5,840.00 | - | -0.17% | 154,931 |
| Jun 11, 2025 | 5,830.00 | 5,890.00 | 5,790.00 | 5,850.00 | - | 0.52% | 30,461 |
| Jun 10, 2025 | 5,850.00 | 5,910.00 | 5,720.00 | 5,820.00 | - | -0.51% | 32,043 |
| Jun 9, 2025 | 5,810.00 | 5,910.00 | 5,750.00 | 5,850.00 | - | 0.52% | 59,771 |
| Jun 5, 2025 | 5,820.00 | 5,840.00 | 5,750.00 | 5,820.00 | - | - | 47,194 |