Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
+120.00 (3.95%)
Oct 31, 2025, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,035.003,185.003,000.003,155.003,155.003.95%74,819
Oct 30, 20253,030.003,130.002,965.003,035.003,035.000.17%80,927
Oct 29, 20253,040.003,075.002,955.003,030.003,030.001.34%60,731
Oct 28, 20252,870.003,050.002,825.002,990.002,990.004.18%94,355
Oct 27, 20252,710.003,105.002,710.002,870.002,870.006.49%476,411
Oct 24, 20252,710.002,770.002,675.002,695.002,695.00-0.37%13,000
Oct 23, 20252,760.002,795.002,690.002,705.002,705.00-1.28%22,662
Oct 22, 20252,730.002,790.002,670.002,740.002,740.000.37%12,131
Oct 21, 20252,800.002,800.002,660.002,730.002,730.00-0.18%32,278
Oct 20, 20252,695.002,820.002,665.002,735.002,735.002.63%61,206
Oct 17, 20252,760.002,835.002,630.002,665.002,665.00-3.79%81,291
Oct 16, 20252,740.003,235.002,695.002,770.002,770.003.94%1,171,886
Oct 15, 20252,725.002,725.002,665.002,665.002,665.00-1.30%15,251
Oct 14, 20252,620.002,710.002,620.002,700.002,700.002.27%22,876
Oct 13, 20252,660.002,710.002,640.002,640.002,640.00-0.75%12,176
Oct 10, 20252,730.002,730.002,655.002,660.002,660.00-23,464
Oct 2, 20252,620.002,755.002,620.002,660.002,660.00-0.56%18,795
Oct 1, 20252,780.002,780.002,660.002,675.002,675.00-0.56%9,587
Sep 30, 20252,765.002,775.002,690.002,690.002,690.00-1.82%21,141
Sep 29, 20252,760.002,830.002,730.002,740.002,740.00-0.36%15,858
Sep 26, 20252,800.002,800.002,735.002,750.002,750.00-0.36%12,825
Sep 25, 20252,800.002,800.002,750.002,760.002,760.00-1.43%21,861
Sep 24, 20252,800.002,830.002,775.002,800.002,800.00-12,143
Sep 23, 20252,800.002,835.002,775.002,800.002,800.00-19,732
Sep 22, 20252,920.002,920.002,745.002,800.002,800.00-3.28%37,184
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