Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 5,190.00
+110.00 (2.17%)
At close: Feb 3, 2026
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 5,330.00 | 5,440.00 | 5,320.00 | 5,410.00 | 5,378.97 | 1.50% | 25,302 |
| Dec 10, 2025 | 5,310.00 | 5,380.00 | 5,230.00 | 5,330.00 | 5,299.43 | 0.76% | 21,781 |
| Dec 9, 2025 | 5,320.00 | 5,330.00 | 5,230.00 | 5,290.00 | 5,259.66 | -0.56% | 15,718 |
| Dec 8, 2025 | 5,390.00 | 5,390.00 | 5,280.00 | 5,320.00 | 5,289.48 | -0.19% | 11,454 |
| Dec 5, 2025 | 5,430.00 | 5,430.00 | 5,250.00 | 5,330.00 | 5,299.43 | 0.57% | 26,548 |
| Dec 4, 2025 | 5,380.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,269.60 | -0.93% | 15,697 |
| Dec 3, 2025 | 5,220.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,319.31 | 2.49% | 19,095 |
| Dec 2, 2025 | 5,270.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,190.06 | -1.69% | 31,360 |
| Dec 1, 2025 | 5,320.00 | 5,440.00 | 5,220.00 | 5,310.00 | 5,279.54 | - | 28,267 |
| Nov 28, 2025 | 5,120.00 | 5,340.00 | 5,110.00 | 5,310.00 | 5,279.54 | 3.91% | 52,704 |
| Nov 27, 2025 | 5,150.00 | 5,240.00 | 5,100.00 | 5,110.00 | 5,080.69 | -0.58% | 24,600 |
| Nov 26, 2025 | 5,270.00 | 5,270.00 | 5,100.00 | 5,140.00 | 5,110.52 | 0.78% | 38,011 |
| Nov 25, 2025 | 5,170.00 | 5,290.00 | 5,090.00 | 5,100.00 | 5,070.75 | - | 21,138 |
| Nov 24, 2025 | 5,230.00 | 5,230.00 | 5,090.00 | 5,100.00 | 5,070.75 | -0.39% | 22,304 |