Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 6,180.00
-160.00 (-2.52%)
At close: Aug 11, 2026
Comunication Weaver Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 4,800.00 | 5,000.00 | 4,795.00 | 4,805.00 | 4,805.00 | 1.26% | 38,245 |
| 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 |