Skip to main content
logo
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,475.00
+20.00 (0.81%)
May 7, 2026, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20262,440.002,530.002,440.002,475.002,475.000.81%12,993
May 6, 20262,500.002,545.002,410.002,455.002,455.00-1.80%69,632
May 4, 20262,605.002,665.002,490.002,500.002,500.00-3.85%144,132
Apr 30, 20262,695.002,750.002,595.002,600.002,600.00-3.70%93,125
Apr 29, 20262,845.002,845.002,695.002,700.002,700.00-1.46%17,742
Apr 28, 20262,750.002,785.002,725.002,740.002,740.00-12,313
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%19,607
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%10,249
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, 20262,805.002,815.002,740.002,795.002,795.00-10,087
Apr 16, 20262,750.002,805.002,740.002,795.002,795.001.64%22,390
Apr 15, 20262,750.002,770.002,725.002,750.002,750.00-10,852
Apr 14, 20262,720.002,800.002,710.002,750.002,750.001.10%5,391
Apr 13, 20262,720.002,775.002,720.002,720.002,720.00-2.16%10,621
Apr 10, 20262,795.002,850.002,760.002,780.002,780.000.18%12,622
Apr 9, 20262,705.002,790.002,700.002,775.002,775.002.21%34,438
Apr 8, 20262,650.002,720.002,650.002,715.002,715.003.04%23,314
Apr 7, 20262,590.002,710.002,590.002,635.002,635.001.74%12,409
Apr 6, 20262,595.002,690.002,500.002,590.002,590.00-0.19%62,554
Apr 3, 20262,620.002,665.002,570.002,595.002,595.00-0.95%9,533
Apr 2, 20262,705.002,710.002,585.002,620.002,620.00-3.68%23,748
Apr 1, 20262,790.002,790.002,660.002,720.002,720.001.87%69,672
Mar 31, 20262,710.002,775.002,640.002,670.002,670.00-1.48%14,085
Mar 30, 20262,800.002,800.002,680.002,710.002,710.00-1.81%4,861
Mar 27, 20262,755.002,840.002,640.002,760.002,760.00-0.18%21,667
Mar 26, 20262,785.002,785.002,700.002,765.002,765.00-0.36%12,375
Mar 25, 20262,695.002,850.002,680.002,775.002,775.003.16%22,389
Mar 24, 20262,795.002,805.002,685.002,690.002,690.00-3.24%13,997
Mar 23, 20262,775.002,900.002,655.002,780.002,780.000.18%31,971
Mar 20, 20262,720.002,790.002,690.002,775.002,775.002.02%9,537
Mar 19, 20262,745.002,830.002,675.002,720.002,720.00-0.73%14,289
Mar 18, 20262,790.002,790.002,600.002,740.002,740.00-1.08%20,176
Mar 17, 20262,780.002,780.002,735.002,770.002,770.00-0.36%8,671
Mar 16, 20262,780.002,780.002,635.002,780.002,780.00-0.71%30,438
Mar 13, 20262,840.002,840.002,695.002,800.002,800.002.38%10,121
Mar 12, 20262,755.002,820.002,720.002,735.002,735.00-0.73%10,134
Mar 11, 20262,735.002,805.002,665.002,755.002,755.000.73%40,078
Mar 10, 20262,795.002,835.002,710.002,735.002,735.00-19,982
Mar 9, 20262,870.002,870.002,630.002,735.002,735.00-4.87%27,576
Mar 6, 20262,805.002,875.002,740.002,875.002,875.001.05%10,936
Mar 5, 20262,620.002,875.002,540.002,845.002,845.0013.12%40,285
Mar 4, 20262,835.002,835.002,495.002,515.002,515.00-11.29%64,505
Mar 3, 20262,995.002,995.002,835.002,835.002,835.00-6.44%47,995
Feb 27, 20262,945.003,030.002,900.003,030.003,030.001.34%57,841
Feb 26, 20263,055.003,055.002,965.002,990.002,990.00-1.64%75,880
Feb 25, 20263,050.003,055.002,970.003,040.003,040.00-0.33%53,475
Feb 24, 20263,100.003,140.003,015.003,050.003,050.00-1.61%43,688