Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,320.00
-40.00 (-1.69%)
Oct 8, 2026, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,335.002,335.002,230.002,320.002,320.00-1.69%8,008
Oct 7, 20262,360.002,365.002,315.002,360.002,360.00-0.21%971
Oct 6, 20262,375.002,375.002,300.002,365.002,365.001.07%3,687
Oct 2, 20262,330.002,395.002,300.002,340.002,340.00-1.27%5,326
Oct 1, 20262,330.002,400.002,315.002,370.002,370.00-3,323
Sep 30, 20262,360.002,400.002,325.002,370.002,370.000.21%5,781
Sep 29, 20262,325.002,365.002,315.002,365.002,365.000.42%3,592
Sep 28, 20262,310.002,370.002,310.002,355.002,355.000.21%2,438
Sep 23, 20262,325.002,370.002,300.002,350.002,350.001.08%3,597
Sep 22, 20262,325.002,350.002,215.002,325.002,325.000.87%10,933
Sep 21, 20262,295.002,340.002,295.002,305.002,305.00-0.86%15,212
Sep 18, 20262,335.002,350.002,300.002,325.002,325.00-0.21%3,477
Sep 17, 20262,305.002,335.002,275.002,330.002,330.000.87%3,874
Sep 16, 20262,345.002,345.002,260.002,310.002,310.00-1.28%1,961
Sep 15, 20262,300.002,340.002,275.002,340.002,340.00-3,040
Sep 14, 20262,340.002,350.002,275.002,340.002,340.000.21%3,877
Sep 11, 20262,345.002,345.002,280.002,335.002,335.000.21%4,801
Sep 10, 20262,295.002,330.002,265.002,330.002,330.000.65%8,200
Sep 9, 20262,300.002,340.002,275.002,315.002,315.00-0.86%8,797
Sep 8, 20262,260.002,340.002,230.002,335.002,335.003.78%27,645
Sep 7, 20262,355.002,355.002,250.002,250.002,250.00-4.26%16,080
Sep 4, 20262,330.002,365.002,290.002,350.002,350.000.86%8,829
Sep 3, 20262,330.002,340.002,285.002,330.002,330.00-5,604
Sep 2, 20262,330.002,330.002,295.002,330.002,330.00-6,884
Sep 1, 20262,250.002,365.002,250.002,330.002,330.000.65%4,595
Aug 31, 20262,340.002,340.002,235.002,315.002,315.00-1.07%4,107
Aug 28, 20262,325.002,350.002,270.002,340.002,340.000.65%7,250
Aug 27, 20262,305.002,330.002,280.002,325.002,325.00-0.43%4,305
Aug 26, 20262,320.002,350.002,270.002,335.002,335.000.65%5,207
Aug 25, 20262,300.002,325.002,260.002,320.002,320.00-0.64%3,215
Aug 24, 20262,335.002,390.002,210.002,335.002,335.00-6,526
Aug 21, 20262,345.002,345.002,290.002,335.002,335.00-0.43%3,875
Aug 20, 20262,345.002,345.002,290.002,345.002,345.00-7,867
Aug 19, 20262,330.002,385.002,230.002,345.002,345.000.64%11,065
Aug 18, 20262,335.002,355.002,280.002,330.002,330.00-0.21%4,877
Aug 14, 20262,255.002,345.002,255.002,335.002,335.003.78%17,501
Aug 13, 20262,340.002,365.002,235.002,250.002,250.00-3.85%13,034
Aug 12, 20262,330.002,355.002,255.002,340.002,340.000.43%8,166
Aug 11, 20262,300.002,330.002,250.002,330.002,330.00-0.21%8,465
Aug 10, 20262,280.002,345.002,220.002,335.002,335.002.41%10,612
Aug 7, 20262,325.002,330.002,250.002,280.002,280.00-13,110
Aug 6, 20262,310.002,310.002,115.002,280.002,280.00-0.65%27,170
Aug 5, 20262,295.002,310.002,210.002,295.002,295.00-11,571
Aug 4, 20262,255.002,300.002,235.002,295.002,295.001.10%5,663
Aug 3, 20262,215.002,285.002,060.002,270.002,270.001.34%47,525
Jul 31, 20262,230.002,240.002,120.002,240.002,240.001.36%13,962
Jul 30, 20262,120.002,225.002,075.002,210.002,210.003.51%16,637
Jul 29, 20262,335.002,350.002,115.002,135.002,135.00-8.76%23,249
Jul 28, 20262,405.002,405.002,210.002,340.002,340.00-2.90%15,490
Jul 27, 20262,425.002,470.002,330.002,410.002,410.00-0.62%5,910