Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 4,745.00
+70.00 (1.50%)
At close: Jul 21, 2026
Comunication Weaver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4,675.00 | 4,885.00 | 4,530.00 | 4,745.00 | 4,745.00 | 1.50% | 33,954 |
| Jul 20, 2026 | 5,090.00 | 5,090.00 | 4,615.00 | 4,675.00 | 4,675.00 | -5.36% | 47,964 |
| Jul 16, 2026 | 5,120.00 | 5,120.00 | 4,915.00 | 4,940.00 | 4,940.00 | -4.26% | 40,195 |
| Jul 15, 2026 | 5,080.00 | 5,230.00 | 4,950.00 | 5,160.00 | 5,160.00 | 5.20% | 69,573 |
| Jul 14, 2026 | 4,750.00 | 4,970.00 | 4,655.00 | 4,905.00 | 4,905.00 | 0.72% | 54,830 |
| Jul 13, 2026 | 5,190.00 | 5,450.00 | 4,855.00 | 4,870.00 | 4,870.00 | -8.11% | 110,874 |
| Jul 10, 2026 | 4,860.00 | 5,430.00 | 4,860.00 | 5,300.00 | 5,300.00 | 8.16% | 139,463 |
| Jul 9, 2026 | 4,860.00 | 5,090.00 | 4,750.00 | 4,900.00 | 4,900.00 | 0.41% | 67,293 |
| Jul 8, 2026 | 5,060.00 | 5,320.00 | 4,870.00 | 4,880.00 | 4,880.00 | -4.13% | 90,032 |
| Jul 7, 2026 | 5,420.00 | 5,420.00 | 5,020.00 | 5,090.00 | 5,090.00 | -3.78% | 73,293 |
| Jul 6, 2026 | 5,390.00 | 5,480.00 | 5,110.00 | 5,290.00 | 5,290.00 | -1.86% | 49,692 |
| Jul 3, 2026 | 5,170.00 | 5,450.00 | 4,970.00 | 5,390.00 | 5,390.00 | 4.26% | 76,948 |
| Jul 2, 2026 | 5,750.00 | 5,750.00 | 5,170.00 | 5,170.00 | 5,170.00 | -10.40% | 88,898 |
| Jul 1, 2026 | 5,430.00 | 5,770.00 | 5,360.00 | 5,770.00 | 5,770.00 | 6.26% | 75,137 |
| Jun 30, 2026 | 5,690.00 | 5,690.00 | 5,310.00 | 5,430.00 | 5,430.00 | -2.34% | 61,210 |
| Jun 29, 2026 | 5,010.00 | 5,570.00 | 5,010.00 | 5,560.00 | 5,560.00 | 7.54% | 90,902 |
| Jun 26, 2026 | 5,340.00 | 5,390.00 | 5,010.00 | 5,170.00 | 5,170.00 | -4.08% | 138,948 |
| Jun 25, 2026 | 5,750.00 | 5,930.00 | 5,370.00 | 5,390.00 | 5,390.00 | -6.26% | 136,524 |
| Jun 24, 2026 | 5,750.00 | 5,950.00 | 5,620.00 | 5,750.00 | 5,750.00 | 2.31% | 118,469 |
| Jun 23, 2026 | 6,360.00 | 6,800.00 | 5,620.00 | 5,620.00 | 5,620.00 | -8.62% | 247,369 |
| Jun 22, 2026 | 6,270.00 | 6,480.00 | 6,000.00 | 6,150.00 | 6,150.00 | -2.38% | 126,244 |
| Jun 19, 2026 | 6,770.00 | 6,900.00 | 6,180.00 | 6,300.00 | 6,300.00 | -6.94% | 188,702 |
| Jun 18, 2026 | 6,990.00 | 7,830.00 | 6,680.00 | 6,770.00 | 6,770.00 | -3.29% | 410,251 |
| Jun 17, 2026 | 7,080.00 | 7,120.00 | 6,800.00 | 7,000.00 | 7,000.00 | -0.99% | 93,315 |
| Jun 16, 2026 | 7,260.00 | 7,490.00 | 6,960.00 | 7,070.00 | 7,070.00 | -0.70% | 121,204 |
| Jun 15, 2026 | 7,600.00 | 7,620.00 | 7,050.00 | 7,120.00 | 7,120.00 | -1.52% | 165,737 |
| Jun 12, 2026 | 7,150.00 | 7,710.00 | 7,090.00 | 7,230.00 | 7,230.00 | 5.70% | 220,607 |
| Jun 11, 2026 | 6,590.00 | 6,900.00 | 6,410.00 | 6,840.00 | 6,840.00 | 2.40% | 93,480 |
| Jun 10, 2026 | 7,000.00 | 7,400.00 | 6,410.00 | 6,680.00 | 6,680.00 | -5.52% | 102,418 |
| Jun 9, 2026 | 6,630.00 | 7,100.00 | 6,630.00 | 7,070.00 | 7,070.00 | 10.99% | 143,723 |
| Jun 8, 2026 | 6,910.00 | 6,910.00 | 6,350.00 | 6,370.00 | 6,370.00 | -11.65% | 165,430 |
| Jun 5, 2026 | 7,510.00 | 7,580.00 | 6,970.00 | 7,210.00 | 7,210.00 | -6.85% | 174,002 |
| Jun 4, 2026 | 7,600.00 | 8,350.00 | 7,600.00 | 7,740.00 | 7,740.00 | 2.38% | 210,903 |
| Jun 2, 2026 | 8,150.00 | 8,150.00 | 7,400.00 | 7,560.00 | 7,560.00 | -7.47% | 243,987 |
| Jun 1, 2026 | 8,610.00 | 8,650.00 | 7,930.00 | 8,170.00 | 8,170.00 | -5.11% | 263,852 |
| May 29, 2026 | 9,410.00 | 9,500.00 | 8,470.00 | 8,610.00 | 8,610.00 | -5.28% | 246,717 |
| May 28, 2026 | 9,930.00 | 10,090.00 | 8,800.00 | 9,090.00 | 9,090.00 | -7.53% | 330,893 |
| May 27, 2026 | 11,260.00 | 11,260.00 | 9,730.00 | 9,830.00 | 9,830.00 | -12.70% | 786,473 |
| May 26, 2026 | 9,830.00 | 11,860.00 | 9,830.00 | 11,260.00 | 11,260.00 | 19.28% | 2,076,026 |
| May 22, 2026 | 9,720.00 | 10,450.00 | 9,280.00 | 9,440.00 | 9,440.00 | 9.01% | 895,812 |
| May 21, 2026 | 8,660.00 | 8,980.00 | 8,520.00 | 8,660.00 | 8,660.00 | 3.59% | 311,297 |
| May 20, 2026 | 8,500.00 | 9,130.00 | 7,910.00 | 8,360.00 | 8,360.00 | -4.02% | 534,294 |
| May 19, 2026 | 9,050.00 | 9,520.00 | 8,500.00 | 8,710.00 | 8,710.00 | -2.13% | 608,320 |
| May 18, 2026 | 9,340.00 | 9,370.00 | 8,760.00 | 8,900.00 | 8,900.00 | -6.32% | 319,641 |
| May 15, 2026 | 10,680.00 | 10,710.00 | 9,330.00 | 9,500.00 | 9,500.00 | -11.21% | 488,221 |
| May 14, 2026 | 11,510.00 | 12,190.00 | 10,650.00 | 10,700.00 | 10,700.00 | -8.63% | 640,832 |
| May 13, 2026 | 11,240.00 | 12,880.00 | 11,240.00 | 11,710.00 | 11,710.00 | 5.40% | 1,791,725 |
| May 12, 2026 | 12,590.00 | 12,630.00 | 10,400.00 | 11,110.00 | 11,110.00 | -7.42% | 882,737 |
| May 11, 2026 | 11,290.00 | 13,000.00 | 11,220.00 | 12,000.00 | 12,000.00 | 10.09% | 2,134,960 |
| May 8, 2026 | 11,310.00 | 11,700.00 | 10,490.00 | 10,900.00 | 10,900.00 | -3.63% | 613,158 |