Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea · Delayed Price · Currency is KRW 8,360.00
-350.00 (-4.02%)
At close: May 20, 2026
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 11,520.00 | 12,500.00 | 11,060.00 | 11,310.00 | 11,310.00 | 0.98% | 1,196,735 |
| May 6, 2026 | 11,260.00 | 11,770.00 | 10,580.00 | 11,200.00 | 11,200.00 | 4.67% | 923,002 |
| May 4, 2026 | 10,200.00 | 11,200.00 | 10,170.00 | 10,700.00 | 10,700.00 | 10.54% | 1,044,666 |
| Apr 30, 2026 | 10,050.00 | 10,420.00 | 9,640.00 | 9,680.00 | 9,680.00 | -2.81% | 406,810 |
| Apr 29, 2026 | 9,330.00 | 10,310.00 | 9,330.00 | 9,960.00 | 9,960.00 | 6.87% | 648,704 |
| Apr 28, 2026 | 9,780.00 | 9,900.00 | 9,170.00 | 9,320.00 | 9,320.00 | -3.82% | 246,081 |
| Apr 27, 2026 | 9,340.00 | 9,720.00 | 9,200.00 | 9,690.00 | 9,690.00 | 4.76% | 351,520 |
| Apr 24, 2026 | 9,510.00 | 9,610.00 | 9,130.00 | 9,250.00 | 9,250.00 | -3.95% | 283,874 |
| Apr 23, 2026 | 9,850.00 | 9,890.00 | 9,110.00 | 9,630.00 | 9,630.00 | -1.63% | 397,294 |
| Apr 22, 2026 | 10,200.00 | 10,200.00 | 9,420.00 | 9,790.00 | 9,790.00 | -4.11% | 396,912 |
| Apr 21, 2026 | 11,100.00 | 11,190.00 | 9,930.00 | 10,210.00 | 10,210.00 | -6.33% | 630,385 |
| Apr 20, 2026 | 11,000.00 | 11,690.00 | 10,360.00 | 10,900.00 | 10,900.00 | 1.87% | 859,711 |
| Apr 17, 2026 | 11,250.00 | 11,300.00 | 9,800.00 | 10,700.00 | 10,700.00 | -1.38% | 905,455 |
| Apr 16, 2026 | 13,000.00 | 14,550.00 | 10,350.00 | 10,850.00 | 10,850.00 | -11.21% | 2,872,657 |
| Apr 15, 2026 | 13,490.00 | 13,490.00 | 11,750.00 | 12,220.00 | 12,220.00 | -1.93% | 1,443,204 |
| Apr 14, 2026 | 12,940.00 | 14,500.00 | 11,670.00 | 12,460.00 | 12,460.00 | 0.16% | 3,853,942 |
| Apr 13, 2026 | 10,350.00 | 13,290.00 | 10,350.00 | 12,440.00 | 12,440.00 | 21.01% | 7,653,930 |
| Apr 10, 2026 | 10,250.00 | 11,370.00 | 9,500.00 | 10,280.00 | 10,280.00 | 9.01% | 5,601,824 |
| Apr 9, 2026 | 10,390.00 | 11,420.00 | 9,110.00 | 9,430.00 | 9,430.00 | 3.63% | 4,151,372 |
| Apr 8, 2026 | 7,350.00 | 9,100.00 | 7,255.00 | 9,100.00 | 9,100.00 | 30.00% | 1,043,766 |
| Apr 7, 2026 | 7,360.00 | 7,460.00 | 6,900.00 | 7,000.00 | 7,000.00 | -4.76% | 332,277 |
| Apr 6, 2026 | 7,600.00 | 7,770.00 | 7,130.00 | 7,350.00 | 7,350.00 | 1.94% | 663,091 |
| Apr 3, 2026 | 7,280.00 | 7,620.00 | 7,010.00 | 7,210.00 | 7,210.00 | 3.74% | 584,007 |
| Apr 2, 2026 | 7,530.00 | 7,680.00 | 6,780.00 | 6,950.00 | 6,950.00 | -6.21% | 811,658 |
| Apr 1, 2026 | 6,470.00 | 7,940.00 | 6,390.00 | 7,410.00 | 7,410.00 | 21.28% | 2,404,456 |
| Mar 31, 2026 | 6,620.00 | 6,740.00 | 6,040.00 | 6,110.00 | 6,110.00 | -7.84% | 360,885 |
| Mar 30, 2026 | 6,920.00 | 7,030.00 | 6,580.00 | 6,630.00 | 6,630.00 | -5.29% | 483,497 |
| Mar 27, 2026 | 6,720.00 | 7,450.00 | 6,480.00 | 7,000.00 | 7,000.00 | 3.70% | 1,142,848 |
| Mar 26, 2026 | 7,450.00 | 7,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | -9.15% | 896,705 |
| Mar 25, 2026 | 6,790.00 | 7,790.00 | 6,700.00 | 7,430.00 | 7,430.00 | 11.73% | 1,967,641 |
| Mar 24, 2026 | 6,000.00 | 7,040.00 | 5,970.00 | 6,650.00 | 6,650.00 | 14.66% | 2,589,883 |
| Mar 23, 2026 | 5,980.00 | 6,140.00 | 5,680.00 | 5,800.00 | 5,800.00 | -4.76% | 206,443 |
| Mar 20, 2026 | 5,940.00 | 6,200.00 | 5,860.00 | 6,090.00 | 6,090.00 | 3.92% | 237,611 |
| Mar 19, 2026 | 6,030.00 | 6,310.00 | 5,860.00 | 5,860.00 | 5,860.00 | -5.48% | 306,809 |
| Mar 18, 2026 | 6,320.00 | 6,330.00 | 6,000.00 | 6,200.00 | 6,200.00 | -0.16% | 195,532 |
| Mar 17, 2026 | 6,490.00 | 6,550.00 | 6,200.00 | 6,210.00 | 6,210.00 | -2.66% | 314,510 |
| Mar 16, 2026 | 6,150.00 | 6,410.00 | 6,020.00 | 6,380.00 | 6,380.00 | 4.25% | 342,029 |
| Mar 13, 2026 | 6,300.00 | 6,300.00 | 5,910.00 | 6,120.00 | 6,120.00 | -3.32% | 227,687 |
| Mar 12, 2026 | 6,040.00 | 6,660.00 | 5,880.00 | 6,330.00 | 6,330.00 | 4.80% | 1,078,404 |
| Mar 11, 2026 | 5,140.00 | 6,320.00 | 5,100.00 | 6,040.00 | 6,040.00 | 17.51% | 1,078,903 |
| Mar 10, 2026 | 4,900.00 | 5,290.00 | 4,825.00 | 5,140.00 | 5,140.00 | 7.64% | 84,331 |