Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-85.00 (-2.56%)
Feb 4, 2026, 1:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 3, 20263,130.003,320.002,920.003,315.003,315.008.87%240,753
Feb 2, 20263,045.003,140.002,915.003,045.003,045.00-0.16%36,562
Jan 30, 20263,005.003,050.002,930.003,050.003,050.001.50%32,546
Jan 29, 20263,020.003,025.002,975.003,005.003,005.00-0.50%25,713
Jan 28, 20263,050.003,100.002,980.003,020.003,020.00-0.98%18,134
Jan 27, 20263,065.003,110.003,025.003,050.003,050.00-1.29%6,578
Jan 26, 20263,070.003,090.003,000.003,090.003,090.000.65%27,689
Jan 23, 20263,200.003,200.003,060.003,070.003,070.00-0.97%20,803
Jan 22, 20263,080.003,195.003,070.003,100.003,100.000.65%21,511
Jan 21, 20263,210.003,210.003,080.003,080.003,080.00-4.05%23,532
Jan 20, 20263,210.003,240.003,155.003,210.003,210.00-19,413
Jan 19, 20263,200.003,250.003,180.003,210.003,210.000.63%48,368
Jan 16, 20263,200.003,220.003,065.003,190.003,190.00-0.31%41,113
Jan 15, 20263,130.003,280.003,105.003,200.003,200.001.59%44,654
Jan 14, 20263,150.003,240.003,075.003,150.003,150.00-0.94%73,078
Jan 13, 20263,125.003,240.003,080.003,180.003,180.003.25%48,259
Jan 12, 20263,130.003,240.003,080.003,080.003,080.00-1.44%58,919
Jan 9, 20263,245.003,305.003,110.003,125.003,125.00-4.43%57,954
Jan 8, 20263,075.003,385.003,075.003,270.003,270.005.14%118,035
Jan 7, 20263,080.003,190.003,035.003,110.003,110.001.30%31,470
Jan 6, 20263,050.003,515.002,885.003,070.003,070.00-79,197
Jan 5, 20263,135.003,135.003,055.003,070.003,070.00-2.23%10,893
Jan 2, 20263,050.003,145.003,050.003,140.003,140.002.95%11,940
Dec 30, 20253,200.003,200.003,040.003,050.003,050.00-0.97%9,513
Dec 29, 20253,075.003,100.003,045.003,080.003,080.000.16%9,394
Dec 26, 20253,130.003,240.003,065.003,075.003,075.00-2.84%63,529
Dec 24, 20253,075.003,165.003,075.003,165.003,165.002.93%11,054
Dec 23, 20253,165.003,220.003,075.003,075.003,075.00-2.84%20,927
Dec 22, 20253,325.003,345.003,140.003,165.003,165.00-5.52%28,361
Dec 19, 20253,405.003,405.003,235.003,350.003,350.00-1.47%58,776
Dec 18, 20253,130.003,400.003,045.003,400.003,400.008.63%81,164
Dec 17, 20253,095.003,200.003,055.003,130.003,130.001.13%96,415
Dec 16, 20253,020.003,100.002,915.003,095.003,095.002.31%52,278
Dec 15, 20252,980.003,050.002,920.003,025.003,025.001.51%32,088
Dec 12, 20252,985.003,040.002,915.002,980.002,980.00-0.33%29,658
Dec 11, 20252,990.003,050.002,900.002,990.002,990.00-29,595
Dec 10, 20252,885.003,000.002,825.002,990.002,990.003.64%34,501
Dec 9, 20252,965.002,965.002,850.002,885.002,885.00-3.83%20,363
Dec 8, 20252,950.003,000.002,845.003,000.003,000.001.69%28,658
Dec 5, 20252,910.002,965.002,890.002,950.002,950.001.37%12,531
Dec 4, 20252,945.002,950.002,895.002,910.002,910.00-7,570
Dec 3, 20252,925.003,030.002,900.002,910.002,910.00-0.85%28,712
Dec 2, 20252,845.002,975.002,705.002,935.002,935.003.35%35,836
Dec 1, 20252,825.002,945.002,810.002,840.002,840.000.53%16,659
Nov 28, 20252,825.002,890.002,740.002,825.002,825.00-33,349
Nov 27, 20252,890.002,965.002,825.002,825.002,825.00-2.08%20,213
Nov 26, 20252,755.002,890.002,755.002,885.002,885.004.91%23,214
Nov 25, 20252,765.002,850.002,750.002,750.002,750.00-1.26%16,722
Nov 24, 20252,795.002,830.002,715.002,785.002,785.000.18%18,528
Nov 21, 20252,820.002,930.002,685.002,780.002,780.00-2.28%27,295