Kweather Co., Ltd (KOSDAQ:068100)
 3,155.00
 +120.00 (3.95%)
  Oct 31, 2025, 3:30 PM KST
Kweather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,035.00 | 3,185.00 | 3,000.00 | 3,155.00 | 3,155.00 | 3.95% | 74,819 | 
| Oct 30, 2025 | 3,030.00 | 3,130.00 | 2,965.00 | 3,035.00 | 3,035.00 | 0.17% | 80,927 | 
| Oct 29, 2025 | 3,040.00 | 3,075.00 | 2,955.00 | 3,030.00 | 3,030.00 | 1.34% | 60,731 | 
| Oct 28, 2025 | 2,870.00 | 3,050.00 | 2,825.00 | 2,990.00 | 2,990.00 | 4.18% | 94,355 | 
| Oct 27, 2025 | 2,710.00 | 3,105.00 | 2,710.00 | 2,870.00 | 2,870.00 | 6.49% | 476,411 | 
| Oct 24, 2025 | 2,710.00 | 2,770.00 | 2,675.00 | 2,695.00 | 2,695.00 | -0.37% | 13,000 | 
| Oct 23, 2025 | 2,760.00 | 2,795.00 | 2,690.00 | 2,705.00 | 2,705.00 | -1.28% | 22,662 | 
| Oct 22, 2025 | 2,730.00 | 2,790.00 | 2,670.00 | 2,740.00 | 2,740.00 | 0.37% | 12,131 | 
| Oct 21, 2025 | 2,800.00 | 2,800.00 | 2,660.00 | 2,730.00 | 2,730.00 | -0.18% | 32,278 | 
| Oct 20, 2025 | 2,695.00 | 2,820.00 | 2,665.00 | 2,735.00 | 2,735.00 | 2.63% | 61,206 | 
| Oct 17, 2025 | 2,760.00 | 2,835.00 | 2,630.00 | 2,665.00 | 2,665.00 | -3.79% | 81,291 | 
| Oct 16, 2025 | 2,740.00 | 3,235.00 | 2,695.00 | 2,770.00 | 2,770.00 | 3.94% | 1,171,886 | 
| Oct 15, 2025 | 2,725.00 | 2,725.00 | 2,665.00 | 2,665.00 | 2,665.00 | -1.30% | 15,251 | 
| Oct 14, 2025 | 2,620.00 | 2,710.00 | 2,620.00 | 2,700.00 | 2,700.00 | 2.27% | 22,876 | 
| Oct 13, 2025 | 2,660.00 | 2,710.00 | 2,640.00 | 2,640.00 | 2,640.00 | -0.75% | 12,176 | 
| Oct 10, 2025 | 2,730.00 | 2,730.00 | 2,655.00 | 2,660.00 | 2,660.00 | - | 23,464 | 
| Oct 2, 2025 | 2,620.00 | 2,755.00 | 2,620.00 | 2,660.00 | 2,660.00 | -0.56% | 18,795 | 
| Oct 1, 2025 | 2,780.00 | 2,780.00 | 2,660.00 | 2,675.00 | 2,675.00 | -0.56% | 9,587 | 
| Sep 30, 2025 | 2,765.00 | 2,775.00 | 2,690.00 | 2,690.00 | 2,690.00 | -1.82% | 21,141 | 
| Sep 29, 2025 | 2,760.00 | 2,830.00 | 2,730.00 | 2,740.00 | 2,740.00 | -0.36% | 15,858 | 
| Sep 26, 2025 | 2,800.00 | 2,800.00 | 2,735.00 | 2,750.00 | 2,750.00 | -0.36% | 12,825 | 
| Sep 25, 2025 | 2,800.00 | 2,800.00 | 2,750.00 | 2,760.00 | 2,760.00 | -1.43% | 21,861 | 
| Sep 24, 2025 | 2,800.00 | 2,830.00 | 2,775.00 | 2,800.00 | 2,800.00 | - | 12,143 | 
| Sep 23, 2025 | 2,800.00 | 2,835.00 | 2,775.00 | 2,800.00 | 2,800.00 | - | 19,732 | 
| Sep 22, 2025 | 2,920.00 | 2,920.00 | 2,745.00 | 2,800.00 | 2,800.00 | -3.28% | 37,184 | 
| Sep 19, 2025 | 2,900.00 | 2,960.00 | 2,880.00 | 2,895.00 | 2,895.00 | 0.35% | 21,553 | 
| Sep 18, 2025 | 2,915.00 | 2,980.00 | 2,885.00 | 2,885.00 | 2,885.00 | -1.03% | 15,752 | 
| Sep 17, 2025 | 2,900.00 | 2,930.00 | 2,890.00 | 2,915.00 | 2,915.00 | 0.52% | 10,240 | 
| Sep 16, 2025 | 2,910.00 | 2,950.00 | 2,875.00 | 2,900.00 | 2,900.00 | -0.85% | 15,671 | 
| Sep 15, 2025 | 3,055.00 | 3,055.00 | 2,910.00 | 2,925.00 | 2,925.00 | -0.68% | 11,234 | 
| Sep 12, 2025 | 2,950.00 | 3,040.00 | 2,935.00 | 2,945.00 | 2,945.00 | - | 19,132 | 
| Sep 11, 2025 | 2,955.00 | 2,985.00 | 2,930.00 | 2,945.00 | 2,945.00 | -0.34% | 16,265 | 
| Sep 10, 2025 | 2,970.00 | 3,010.00 | 2,940.00 | 2,955.00 | 2,955.00 | 0.51% | 17,018 | 
| Sep 9, 2025 | 3,050.00 | 3,050.00 | 2,935.00 | 2,940.00 | 2,940.00 | -2.65% | 20,708 | 
| Sep 8, 2025 | 2,940.00 | 3,040.00 | 2,940.00 | 3,020.00 | 3,020.00 | 2.72% | 19,513 | 
| Sep 5, 2025 | 2,965.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | -1.51% | 19,779 | 
| Sep 4, 2025 | 2,960.00 | 3,045.00 | 2,920.00 | 2,985.00 | 2,985.00 | 0.84% | 16,224 | 
| Sep 3, 2025 | 2,910.00 | 3,005.00 | 2,895.00 | 2,960.00 | 2,960.00 | 3.86% | 42,586 | 
| Sep 2, 2025 | 2,885.00 | 2,930.00 | 2,850.00 | 2,850.00 | 2,850.00 | -1.21% | 24,280 | 
| Sep 1, 2025 | 2,905.00 | 2,950.00 | 2,880.00 | 2,885.00 | 2,885.00 | -1.37% | 15,239 | 
| Aug 29, 2025 | 2,980.00 | 3,045.00 | 2,920.00 | 2,925.00 | 2,925.00 | -1.85% | 21,168 | 
| Aug 28, 2025 | 2,980.00 | 3,015.00 | 2,925.00 | 2,980.00 | 2,980.00 | - | 9,986 | 
| Aug 27, 2025 | 3,020.00 | 3,050.00 | 2,970.00 | 2,980.00 | 2,980.00 | -0.83% | 7,231 | 
| Aug 26, 2025 | 3,000.00 | 3,030.00 | 2,985.00 | 3,005.00 | 3,005.00 | 0.33% | 17,855 | 
| Aug 25, 2025 | 3,060.00 | 3,060.00 | 2,830.00 | 2,995.00 | 2,995.00 | -0.17% | 19,985 | 
| Aug 22, 2025 | 2,910.00 | 3,035.00 | 2,910.00 | 3,000.00 | 3,000.00 | 0.84% | 16,541 | 
| Aug 21, 2025 | 3,000.00 | 3,070.00 | 2,970.00 | 2,975.00 | 2,975.00 | -0.83% | 17,562 | 
| Aug 20, 2025 | 3,040.00 | 3,090.00 | 2,880.00 | 3,000.00 | 3,000.00 | -2.28% | 59,893 | 
| Aug 19, 2025 | 3,155.00 | 3,180.00 | 3,070.00 | 3,070.00 | 3,070.00 | -3.46% | 28,624 | 
| Aug 18, 2025 | 3,205.00 | 3,245.00 | 3,150.00 | 3,180.00 | 3,180.00 | -0.78% | 13,595 |