Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 6,930.00
+310.00 (4.68%)
At close: Oct 6, 2026
Comunication Weaver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 244,328 |
| Oct 1, 2026 | 6,080.00 | 6,270.00 | 5,970.00 | 6,220.00 | 6,220.00 | 1.97% | 81,395 |
| Sep 30, 2026 | 6,100.00 | 6,420.00 | 6,050.00 | 6,100.00 | 6,100.00 | 1.33% | 105,858 |
| Sep 29, 2026 | 6,340.00 | 6,340.00 | 5,960.00 | 6,020.00 | 6,020.00 | -5.35% | 128,214 |
| Sep 28, 2026 | 6,320.00 | 6,920.00 | 6,120.00 | 6,360.00 | 6,360.00 | -0.16% | 459,130 |
| Sep 23, 2026 | 5,920.00 | 6,400.00 | 5,920.00 | 6,370.00 | 6,370.00 | 9.26% | 391,313 |
| Sep 22, 2026 | 6,090.00 | 6,090.00 | 5,770.00 | 5,830.00 | 5,830.00 | -1.85% | 65,248 |
| Sep 21, 2026 | 6,260.00 | 6,350.00 | 5,830.00 | 5,940.00 | 5,940.00 | -4.19% | 174,177 |
| Sep 18, 2026 | 6,020.00 | 6,390.00 | 5,960.00 | 6,200.00 | 6,200.00 | 5.08% | 347,453 |
| Sep 17, 2026 | 5,910.00 | 6,140.00 | 5,780.00 | 5,900.00 | 5,900.00 | 1.37% | 139,789 |
| Sep 16, 2026 | 5,770.00 | 6,340.00 | 5,680.00 | 5,820.00 | 5,820.00 | 1.22% | 435,126 |
| 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% | 332,683 |
| Sep 11, 2026 | 5,240.00 | 5,770.00 | 5,160.00 | 5,400.00 | 5,400.00 | 2.86% | 214,800 |
| Sep 10, 2026 | 5,300.00 | 5,310.00 | 5,100.00 | 5,250.00 | 5,250.00 | -0.76% | 41,212 |
| Sep 9, 2026 | 5,090.00 | 5,500.00 | 5,020.00 | 5,290.00 | 5,290.00 | 5.59% | 217,475 |
| 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% | 17,600 |
| 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% | 22,553 |
| Aug 27, 2026 | 5,390.00 | 5,640.00 | 5,110.00 | 5,350.00 | 5,350.00 | -0.56% | 61,268 |
| Aug 26, 2026 | 5,370.00 | 5,390.00 | 5,180.00 | 5,380.00 | 5,380.00 | - | 26,392 |
| Aug 25, 2026 | 5,160.00 | 5,390.00 | 4,910.00 | 5,380.00 | 5,380.00 | 4.26% | 33,543 |
| Aug 24, 2026 | 5,450.00 | 5,450.00 | 5,120.00 | 5,160.00 | 5,160.00 | -1.71% | 27,614 |
| Aug 21, 2026 | 5,330.00 | 5,330.00 | 4,990.00 | 5,250.00 | 5,250.00 | -1.32% | 33,444 |
| Aug 20, 2026 | 5,340.00 | 5,500.00 | 5,320.00 | 5,320.00 | 5,320.00 | - | 21,710 |
| Aug 19, 2026 | 5,340.00 | 5,630.00 | 5,270.00 | 5,320.00 | 5,320.00 | -6.01% | 59,521 |
| Aug 18, 2026 | 5,990.00 | 6,100.00 | 5,530.00 | 5,660.00 | 5,660.00 | -5.51% | 128,920 |
| Aug 14, 2026 | 6,030.00 | 6,140.00 | 5,810.00 | 5,990.00 | 5,990.00 | -1.64% | 127,593 |
| Aug 13, 2026 | 6,500.00 | 6,550.00 | 6,090.00 | 6,090.00 | 6,090.00 | -2.72% | 65,795 |
| Aug 12, 2026 | 6,330.00 | 6,330.00 | 6,130.00 | 6,260.00 | 6,260.00 | 1.29% | 28,036 |
| Aug 11, 2026 | 6,270.00 | 6,370.00 | 6,050.00 | 6,180.00 | 6,180.00 | -2.52% | 42,994 |
| Aug 10, 2026 | 5,740.00 | 6,520.00 | 5,730.00 | 6,340.00 | 6,340.00 | 10.65% | 184,828 |
| Aug 7, 2026 | 5,770.00 | 6,010.00 | 5,640.00 | 5,730.00 | 5,730.00 | -0.69% | 44,447 |
| Aug 6, 2026 | 5,850.00 | 6,100.00 | 5,550.00 | 5,770.00 | 5,770.00 | -3.19% | 88,858 |
| Aug 5, 2026 | 6,040.00 | 6,200.00 | 5,800.00 | 5,960.00 | 5,960.00 | 4.93% | 165,856 |
| Aug 4, 2026 | 5,250.00 | 5,680.00 | 5,250.00 | 5,680.00 | 5,680.00 | 6.37% | 69,356 |
| Aug 3, 2026 | 5,010.00 | 5,510.00 | 4,900.00 | 5,340.00 | 5,340.00 | 5.95% | 111,258 |
| Jul 31, 2026 | 4,710.00 | 5,040.00 | 4,710.00 | 5,040.00 | 5,040.00 | 9.09% | 114,590 |
| Jul 30, 2026 | 4,385.00 | 4,890.00 | 4,295.00 | 4,620.00 | 4,620.00 | 3.13% | 142,531 |
| Jul 29, 2026 | 4,510.00 | 4,600.00 | 4,075.00 | 4,480.00 | 4,480.00 | -0.22% | 106,921 |
| Jul 28, 2026 | 4,875.00 | 5,000.00 | 4,450.00 | 4,490.00 | 4,490.00 | -7.80% | 70,559 |
| Jul 27, 2026 | 4,895.00 | 5,050.00 | 4,815.00 | 4,870.00 | 4,870.00 | -0.31% | 19,407 |
| Jul 24, 2026 | 5,050.00 | 5,060.00 | 4,790.00 | 4,885.00 | 4,885.00 | -3.46% | 42,981 |
| Jul 23, 2026 | 4,815.00 | 5,060.00 | 4,815.00 | 5,060.00 | 5,060.00 | 5.31% | 56,717 |