Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,925.00
-55.00 (-1.85%)
Aug 29, 2025, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,980.003,015.002,925.002,980.002,980.00-9,886
Aug 27, 20253,020.003,050.002,970.002,980.002,980.00-0.83%7,231
Aug 26, 20253,000.003,030.002,985.003,005.003,005.000.33%17,855
Aug 25, 20253,060.003,060.002,830.002,995.002,995.00-0.17%19,985
Aug 22, 20252,910.003,035.002,910.003,000.003,000.000.84%16,541
Aug 21, 20253,000.003,070.002,970.002,975.002,975.00-0.83%17,562
Aug 20, 20253,040.003,090.002,880.003,000.003,000.00-2.28%59,893
Aug 19, 20253,155.003,180.003,070.003,070.003,070.00-3.46%28,624
Aug 18, 20253,205.003,245.003,150.003,180.003,180.00-0.78%13,595
Aug 14, 20253,160.003,245.003,130.003,205.003,205.001.75%21,028
Aug 13, 20253,175.003,225.003,130.003,150.003,150.00-0.63%13,860
Aug 12, 20253,150.003,355.003,140.003,170.003,170.001.93%60,246
Aug 11, 20253,210.003,225.003,100.003,110.003,110.00-3.12%68,722
Aug 8, 20253,280.003,300.003,200.003,210.003,210.00-2.13%20,246
Aug 7, 20253,205.003,300.003,140.003,280.003,280.001.86%74,947
Aug 6, 20253,205.003,290.003,140.003,220.003,220.00-0.31%47,438
Aug 5, 20253,185.003,295.003,185.003,230.003,230.001.41%12,560
Aug 4, 20253,305.003,305.003,140.003,185.003,185.00-0.47%26,622
Aug 1, 20253,425.003,525.003,165.003,200.003,200.00-7.51%91,337
Jul 31, 20253,160.003,670.003,155.003,460.003,460.009.67%491,419
Jul 30, 20253,170.003,225.003,105.003,155.003,155.00-0.32%41,864
Jul 29, 20253,175.003,225.003,140.003,165.003,165.00-0.31%19,423
Jul 28, 20253,265.003,270.003,175.003,175.003,175.00-2.76%26,354
Jul 25, 20253,235.003,365.003,225.003,265.003,265.000.93%24,561
Jul 24, 20253,310.003,340.003,230.003,235.003,235.00-2.27%43,840
Jul 23, 20253,320.003,370.003,310.003,310.003,310.00-1.19%31,160
Jul 22, 20253,395.003,425.003,350.003,350.003,350.00-1.33%55,543
Jul 21, 20253,370.003,420.003,365.003,395.003,395.00-0.15%25,463
Jul 18, 20253,380.003,465.003,360.003,400.003,400.00-0.29%69,093
Jul 17, 20253,440.003,640.003,405.003,410.003,410.00-0.73%66,077
Jul 16, 20253,540.003,590.003,425.003,435.003,435.00-1.43%79,045
Jul 15, 20253,535.003,600.003,450.003,485.003,485.00-1.83%81,569
Jul 14, 20253,575.003,635.003,550.003,550.003,550.00-0.84%97,388
Jul 11, 20253,550.004,090.003,550.003,580.003,580.001.99%1,748,470
Jul 10, 20253,520.003,550.003,455.003,510.003,510.00-0.85%28,811
Jul 9, 20253,600.003,600.003,475.003,540.003,540.000.57%25,655
Jul 8, 20253,510.003,535.003,450.003,520.003,520.000.72%31,370
Jul 7, 20253,500.003,610.003,400.003,495.003,495.00-0.14%34,859
Jul 4, 20253,710.003,900.003,500.003,500.003,500.00-6.42%78,329
Jul 3, 20253,625.003,835.003,590.003,740.003,740.003.03%131,422
Jul 2, 20253,625.003,840.003,585.003,630.003,630.00-0.14%168,112
Jul 1, 20253,475.003,640.003,475.003,635.003,635.003.86%78,937
Jun 30, 20253,430.003,550.003,430.003,500.003,500.000.86%31,027
Jun 27, 20253,470.003,580.003,430.003,470.003,470.000.87%46,798
Jun 26, 20253,535.003,535.003,425.003,440.003,440.00-2.41%67,572
Jun 25, 20253,535.003,605.003,515.003,525.003,525.00-0.28%55,726
Jun 24, 20253,615.003,670.003,455.003,535.003,535.00-2.21%130,440
Jun 23, 20253,645.003,660.003,540.003,615.003,615.00-1.50%67,477
Jun 20, 20253,675.003,795.003,660.003,670.003,670.00-0.27%69,135
Jun 19, 20253,700.003,740.003,620.003,680.003,680.000.14%41,442