Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 4,910.00
-190.00 (-3.73%)
At close: Nov 3, 2026
Comunication Weaver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 5,100.00 | 5,190.00 | 4,910.00 | 4,910.00 | 4,910.00 | -3.73% | 37,615 |
| Nov 2, 2026 | 4,945.00 | 5,100.00 | 4,915.00 | 5,100.00 | 5,100.00 | 2.41% | 20,477 |
| Oct 30, 2026 | 4,925.00 | 5,080.00 | 4,915.00 | 4,980.00 | 4,980.00 | -2.16% | 43,872 |
| Oct 29, 2026 | 5,340.00 | 5,420.00 | 4,945.00 | 5,090.00 | 5,090.00 | -3.05% | 63,176 |
| Oct 28, 2026 | 5,200.00 | 5,340.00 | 5,150.00 | 5,250.00 | 5,250.00 | 3.14% | 60,881 |
| Oct 27, 2026 | 5,120.00 | 5,220.00 | 5,010.00 | 5,090.00 | 5,090.00 | -0.20% | 31,844 |
| Oct 26, 2026 | 4,955.00 | 5,200.00 | 4,895.00 | 5,100.00 | 5,100.00 | 2.31% | 27,401 |
| Oct 23, 2026 | 5,200.00 | 5,200.00 | 4,840.00 | 4,985.00 | 4,985.00 | -1.29% | 34,157 |
| Oct 22, 2026 | 5,210.00 | 5,590.00 | 5,050.00 | 5,050.00 | 5,050.00 | -3.99% | 53,290 |
| Oct 21, 2026 | 5,240.00 | 5,370.00 | 5,170.00 | 5,260.00 | 5,260.00 | 0.57% | 30,412 |
| Oct 20, 2026 | 5,490.00 | 5,490.00 | 5,210.00 | 5,230.00 | 5,230.00 | -4.91% | 27,887 |
| Oct 19, 2026 | 5,400.00 | 5,670.00 | 5,200.00 | 5,500.00 | 5,500.00 | 0.73% | 55,661 |
| Oct 16, 2026 | 5,250.00 | 5,580.00 | 5,250.00 | 5,460.00 | 5,460.00 | 4.40% | 82,733 |
| Oct 15, 2026 | 5,370.00 | 5,370.00 | 5,100.00 | 5,230.00 | 5,230.00 | -6.44% | 96,794 |
| Oct 14, 2026 | 5,940.00 | 5,940.00 | 5,500.00 | 5,590.00 | 5,590.00 | -2.27% | 58,882 |
| Oct 13, 2026 | 5,770.00 | 5,840.00 | 5,530.00 | 5,720.00 | 5,720.00 | -3.21% | 75,648 |
| Oct 12, 2026 | 6,220.00 | 6,350.00 | 5,850.00 | 5,910.00 | 5,910.00 | -4.68% | 101,414 |
| Oct 8, 2026 | 6,460.00 | 6,550.00 | 6,190.00 | 6,200.00 | 6,200.00 | -4.02% | 88,706 |
| Oct 7, 2026 | 6,960.00 | 7,040.00 | 6,440.00 | 6,460.00 | 6,460.00 | -6.78% | 178,350 |
| Oct 6, 2026 | 6,870.00 | 7,050.00 | 6,630.00 | 6,930.00 | 6,930.00 | 4.68% | 355,454 |
| Oct 2, 2026 | 6,330.00 | 6,880.00 | 6,290.00 | 6,620.00 | 6,620.00 | 6.43% | 257,750 |
| Oct 1, 2026 | 6,080.00 | 6,270.00 | 5,970.00 | 6,220.00 | 6,220.00 | 1.97% | 95,138 |
| Sep 30, 2026 | 6,100.00 | 6,420.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1.33% | 111,523 |
| Sep 29, 2026 | 6,340.00 | 6,340.00 | 5,960.00 | 6,020.00 | 6,020.00 | -5.35% | 133,841 |
| Sep 28, 2026 | 6,320.00 | 6,920.00 | 6,120.00 | 6,360.00 | 6,360.00 | -0.16% | 480,434 |
| Sep 23, 2026 | 5,920.00 | 6,400.00 | 5,920.00 | 6,370.00 | 6,370.00 | 9.26% | 419,159 |
| Sep 22, 2026 | 6,090.00 | 6,090.00 | 5,770.00 | 5,830.00 | 5,830.00 | -1.85% | 69,815 |
| Sep 21, 2026 | 6,260.00 | 6,350.00 | 5,830.00 | 5,940.00 | 5,940.00 | -4.19% | 178,798 |
| Sep 18, 2026 | 6,020.00 | 6,390.00 | 5,960.00 | 6,200.00 | 6,200.00 | 5.08% | 368,655 |
| Sep 17, 2026 | 5,910.00 | 6,140.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 147,903 |
| Sep 16, 2026 | 5,770.00 | 6,340.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1.22% | 446,408 |
| Sep 15, 2026 | 5,990.00 | 5,990.00 | 5,550.00 | 5,750.00 | 5,750.00 | -1.71% | 192,981 |
| Sep 14, 2026 | 5,400.00 | 6,050.00 | 5,290.00 | 5,850.00 | 5,850.00 | 8.33% | 346,199 |
| Sep 11, 2026 | 5,240.00 | 5,770.00 | 5,160.00 | 5,400.00 | 5,400.00 | 2.86% | 214,967 |
| Sep 10, 2026 | 5,300.00 | 5,310.00 | 5,100.00 | 5,250.00 | 5,250.00 | -0.76% | 41,261 |
| Sep 9, 2026 | 5,090.00 | 5,500.00 | 5,020.00 | 5,290.00 | 5,290.00 | 5.59% | 217,657 |
| Sep 8, 2026 | 5,180.00 | 5,210.00 | 5,010.00 | 5,010.00 | 5,010.00 | -2.15% | 51,668 |
| Sep 7, 2026 | 5,190.00 | 5,210.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.97% | 25,131 |
| Sep 4, 2026 | 5,150.00 | 5,190.00 | 5,070.00 | 5,170.00 | 5,170.00 | 0.58% | 26,485 |
| Sep 3, 2026 | 5,260.00 | 5,260.00 | 5,010.00 | 5,140.00 | 5,140.00 | -0.58% | 22,245 |
| Sep 2, 2026 | 5,180.00 | 5,220.00 | 5,100.00 | 5,170.00 | 5,170.00 | -2.82% | 17,601 |
| Sep 1, 2026 | 5,320.00 | 5,410.00 | 5,170.00 | 5,320.00 | 5,320.00 | -1.12% | 26,568 |
| Aug 31, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,380.00 | 5,380.00 | -0.92% | 27,148 |
| Aug 28, 2026 | 5,350.00 | 5,490.00 | 5,230.00 | 5,430.00 | 5,430.00 | 1.50% | 22,654 |
| Aug 27, 2026 | 5,390.00 | 5,640.00 | 5,110.00 | 5,350.00 | 5,350.00 | -0.56% | 61,293 |
| Aug 26, 2026 | 5,370.00 | 5,390.00 | 5,180.00 | 5,380.00 | 5,380.00 | - | 26,412 |
| Aug 25, 2026 | 5,160.00 | 5,390.00 | 4,910.00 | 5,380.00 | 5,380.00 | 4.26% | 33,544 |
| Aug 24, 2026 | 5,450.00 | 5,450.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.71% | 27,680 |
| Aug 21, 2026 | 5,330.00 | 5,330.00 | 4,990.00 | 5,250.00 | 5,250.00 | -1.32% | 33,470 |
| Aug 20, 2026 | 5,340.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 21,719 |