Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
+10.00 (0.35%)
Sep 19, 2025, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20252,900.002,960.002,880.002,895.002,895.000.35%21,553
Sep 18, 20252,915.002,980.002,885.002,885.002,885.00-1.03%15,752
Sep 17, 20252,900.002,930.002,890.002,915.002,915.000.52%10,240
Sep 16, 20252,910.002,950.002,875.002,900.002,900.00-0.85%15,671
Sep 15, 20253,055.003,055.002,910.002,925.002,925.00-0.68%11,234
Sep 12, 20252,950.003,040.002,935.002,945.002,945.00-19,132
Sep 11, 20252,955.002,985.002,930.002,945.002,945.00-0.34%16,265
Sep 10, 20252,970.003,010.002,940.002,955.002,955.000.51%17,018
Sep 9, 20253,050.003,050.002,935.002,940.002,940.00-2.65%20,708
Sep 8, 20252,940.003,040.002,940.003,020.003,020.002.72%19,513
Sep 5, 20252,965.002,990.002,920.002,940.002,940.00-1.51%19,779
Sep 4, 20252,960.003,045.002,920.002,985.002,985.000.84%16,224
Sep 3, 20252,910.003,005.002,895.002,960.002,960.003.86%42,586
Sep 2, 20252,885.002,930.002,850.002,850.002,850.00-1.21%24,280
Sep 1, 20252,905.002,950.002,880.002,885.002,885.00-1.37%15,239
Aug 29, 20252,980.003,045.002,920.002,925.002,925.00-1.85%21,168
Aug 28, 20252,980.003,015.002,925.002,980.002,980.00-9,986
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