Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,350.00
+20.00 (0.86%)
Sep 4, 2026, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20262,365.002,365.002,290.002,320.00--0.43%5,259
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
Jul 24, 20262,420.002,430.002,300.002,425.002,425.000.62%11,191
Jul 23, 20262,470.002,485.002,380.002,410.002,410.00-2.43%47,790
Jul 22, 20262,425.002,470.002,335.002,470.002,470.001.86%23,166
Jul 21, 20262,355.002,430.002,240.002,425.002,425.002.32%35,999
Jul 20, 20262,310.002,385.002,190.002,370.002,370.001.28%26,728
Jul 16, 20262,240.002,350.002,200.002,340.002,340.001.96%33,641
Jul 15, 20262,250.002,300.002,080.002,295.002,295.002.00%52,512
Jul 14, 20262,265.002,350.002,085.002,250.002,250.00-0.66%41,843
Jul 13, 20262,250.002,320.001,962.002,265.002,265.000.67%118,847
Jul 10, 20262,265.002,265.002,150.002,250.002,250.002.27%9,456
Jul 9, 20262,210.002,280.002,005.002,200.002,200.00-0.45%24,831
Jul 8, 20262,160.002,320.002,090.002,210.002,210.002.08%10,363
Jul 7, 20262,220.002,320.002,125.002,165.002,165.001.41%11,088
Jul 6, 20262,290.002,350.002,135.002,135.002,135.00-3.17%18,230
Jul 3, 20262,295.002,300.002,150.002,205.002,205.00-0.45%8,251
Jul 2, 20262,250.002,260.002,160.002,215.002,215.00-1.56%5,160
Jul 1, 20262,255.002,255.002,125.002,250.002,250.00-11,212
Jun 30, 20262,300.002,300.002,120.002,250.002,250.001.58%10,967
Jun 29, 20262,140.002,215.002,050.002,215.002,215.003.02%10,682
Jun 26, 20262,165.002,225.001,900.002,150.002,150.00-0.69%44,580
Jun 25, 20262,155.002,300.002,005.002,165.002,165.000.46%14,848