Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,195.00
-20.00 (-0.90%)
Jun 30, 2026, 9:47 AM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 24, 20262,100.002,165.001,915.002,155.002,155.002.62%25,290
Jun 23, 20262,085.002,190.002,025.002,100.002,100.00-17,082
Jun 22, 20262,180.002,300.002,090.002,100.002,100.00-3.67%21,082
Jun 19, 20262,225.002,290.002,110.002,180.002,180.00-0.91%9,455
Jun 18, 20262,275.002,305.002,180.002,200.002,200.00-2.65%8,145
Jun 17, 20262,240.002,330.002,195.002,260.002,260.001.57%9,141
Jun 16, 20262,245.002,300.002,205.002,225.002,225.00-0.89%4,319
Jun 15, 20262,330.002,340.002,230.002,245.002,245.00-1.75%8,371
Jun 12, 20262,255.002,320.002,225.002,285.002,285.000.66%14,790
Jun 11, 20262,200.002,275.002,035.002,270.002,270.002.02%20,041
Jun 10, 20262,350.002,350.002,215.002,225.002,225.00-6.12%16,108
Jun 9, 20262,220.002,400.002,115.002,370.002,370.006.28%40,425
Jun 8, 20262,210.002,285.002,105.002,230.002,230.000.90%17,854
Jun 5, 20262,245.002,365.002,190.002,210.002,210.00-2.00%40,997
Jun 4, 20262,255.002,370.002,255.002,255.002,255.00-3.43%20,176
Jun 2, 20262,345.002,375.002,250.002,335.002,335.00-3.51%40,099
Jun 1, 20262,420.002,430.002,270.002,420.002,420.00-43,181
May 29, 20262,480.002,530.002,370.002,420.002,420.00-3.39%64,521
May 28, 20262,645.002,700.002,490.002,505.002,505.00-6.18%53,606
May 27, 20262,530.002,750.002,530.002,670.002,670.002.30%98,739
May 26, 20262,580.002,640.002,485.002,610.002,610.000.19%26,254
May 22, 20262,485.002,665.002,380.002,605.002,605.006.33%80,109
May 21, 20262,420.002,660.002,365.002,450.002,450.001.87%106,029
May 20, 20262,455.002,510.002,345.002,405.002,405.00-2.04%12,605
May 19, 20262,430.002,530.002,290.002,455.002,455.000.20%61,637
May 18, 20262,470.002,590.002,370.002,450.002,450.00-0.81%14,279
May 15, 20262,515.002,600.002,425.002,470.002,470.00-0.60%43,559
May 14, 20262,405.002,550.002,360.002,485.002,485.003.33%25,220
May 13, 20262,410.002,435.002,300.002,405.002,405.00-0.21%38,813
May 12, 20262,435.002,475.002,370.002,410.002,410.00-3.60%36,111
May 11, 20262,500.002,520.002,320.002,500.002,500.00-60,497
May 8, 20262,475.002,510.002,425.002,500.002,500.001.01%16,628
May 7, 20262,440.002,530.002,440.002,475.002,475.000.81%13,063
May 6, 20262,500.002,545.002,410.002,455.002,455.00-1.80%69,741
May 4, 20262,605.002,665.002,490.002,500.002,500.00-3.85%144,686
Apr 30, 20262,695.002,750.002,595.002,600.002,600.00-3.70%93,759
Apr 29, 20262,845.002,845.002,695.002,700.002,700.00-1.46%18,329
Apr 28, 20262,750.002,785.002,725.002,740.002,740.00-12,564
Apr 27, 20262,780.002,785.002,730.002,740.002,740.00-1.44%7,322
Apr 24, 20262,730.002,780.002,700.002,780.002,780.001.83%19,608
Apr 23, 20262,770.002,785.002,690.002,730.002,730.00-1.44%8,973
Apr 22, 20262,805.002,830.002,725.002,770.002,770.00-1.60%10,859
Apr 21, 20262,810.002,850.002,780.002,815.002,815.00-0.53%12,285
Apr 20, 20262,795.002,840.002,755.002,830.002,830.001.25%12,523
Apr 17, 20262,805.002,815.002,740.002,795.002,795.00-10,090
Apr 16, 20262,750.002,805.002,740.002,795.002,795.001.64%22,559
Apr 15, 20262,750.002,770.002,725.002,750.002,750.00-10,852