Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 7,060.00 | 7,150.00 | 7,000.00 | 7,090.00 | 6,927.51 | 24,938 |
| 2022-11-11 | 7,090.00 | 7,090.00 | 6,960.00 | 7,000.00 | 6,839.57 | 18,938 |
| 2022-11-10 | 6,960.00 | 7,000.00 | 6,860.00 | 6,890.00 | 6,732.09 | 8,424 |
| 2022-11-09 | 7,000.00 | 7,070.00 | 6,920.00 | 7,010.00 | 6,849.34 | 31,339 |
| 2022-11-08 | 6,830.00 | 7,070.00 | 6,770.00 | 7,000.00 | 6,839.57 | 44,600 |
| 2022-11-07 | 6,750.00 | 6,900.00 | 6,710.00 | 6,820.00 | 6,663.70 | 20,883 |
| 2022-11-04 | 6,780.00 | 6,820.00 | 6,600.00 | 6,790.00 | 6,634.39 | 23,990 |
| 2022-11-03 | 6,630.00 | 6,830.00 | 6,630.00 | 6,830.00 | 6,673.47 | 9,826 |
| 2022-11-02 | 6,850.00 | 7,000.00 | 6,790.00 | 6,830.00 | 6,673.47 | 14,118 |
| 2022-11-01 | 6,720.00 | 6,930.00 | 6,690.00 | 6,850.00 | 6,693.01 | 19,560 |
| 2022-10-31 | 6,730.00 | 6,870.00 | 6,710.00 | 6,770.00 | 6,614.84 | 19,775 |
| 2022-10-28 | 6,760.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,556.22 | 12,998 |
| 2022-10-27 | 6,680.00 | 6,870.00 | 6,670.00 | 6,750.00 | 6,595.30 | 19,099 |
| 2022-10-26 | 6,840.00 | 7,040.00 | 6,620.00 | 6,700.00 | 6,546.45 | 88,125 |
| 2022-10-25 | 6,540.00 | 6,840.00 | 6,520.00 | 6,840.00 | 6,683.24 | 36,730 |
| 2022-10-24 | 6,440.00 | 6,580.00 | 6,440.00 | 6,510.00 | 6,360.80 | 10,914 |
| 2022-10-21 | 6,410.00 | 6,500.00 | 6,380.00 | 6,400.00 | 6,253.32 | 11,195 |
| 2022-10-20 | 6,670.00 | 6,670.00 | 6,490.00 | 6,540.00 | 6,390.11 | 5,402 |
| 2022-10-19 | 6,710.00 | 6,760.00 | 6,600.00 | 6,600.00 | 6,448.74 | 12,100 |
| 2022-10-18 | 6,610.00 | 6,730.00 | 6,450.00 | 6,650.00 | 6,497.59 | 22,874 |
| 2022-10-17 | 6,390.00 | 6,510.00 | 6,210.00 | 6,500.00 | 6,351.03 | 19,299 |
| 2022-10-14 | 6,250.00 | 6,460.00 | 6,250.00 | 6,400.00 | 6,253.32 | 33,162 |
| 2022-10-13 | 6,460.00 | 6,460.00 | 6,190.00 | 6,210.00 | 6,067.68 | 44,788 |
| 2022-10-12 | 6,430.00 | 6,560.00 | 6,360.00 | 6,560.00 | 6,409.66 | 25,883 |
| 2022-10-11 | 6,650.00 | 6,660.00 | 6,480.00 | 6,520.00 | 6,370.57 | 38,062 |
| 2022-10-07 | 6,790.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,634.39 | 21,767 |
| 2022-10-06 | 6,640.00 | 6,780.00 | 6,500.00 | 6,760.00 | 6,605.07 | 21,553 |
| 2022-10-05 | 6,630.00 | 6,800.00 | 6,530.00 | 6,600.00 | 6,448.74 | 40,033 |
| 2022-10-04 | 6,430.00 | 6,700.00 | 6,430.00 | 6,570.00 | 6,419.43 | 22,345 |
| 2022-09-30 | 6,250.00 | 6,480.00 | 6,250.00 | 6,400.00 | 6,253.32 | 31,064 |
| 2022-09-29 | 6,650.00 | 6,650.00 | 6,320.00 | 6,500.00 | 6,351.03 | 30,614 |
| 2022-09-28 | 6,500.00 | 7,140.00 | 6,330.00 | 6,360.00 | 6,214.24 | 106,603 |
| 2022-09-27 | 6,540.00 | 6,600.00 | 6,290.00 | 6,600.00 | 6,448.74 | 45,852 |
| 2022-09-26 | 6,860.00 | 6,890.00 | 6,500.00 | 6,540.00 | 6,390.11 | 55,547 |
| 2022-09-23 | 7,030.00 | 7,120.00 | 6,800.00 | 6,920.00 | 6,761.41 | 35,595 |
| 2022-09-22 | 7,050.00 | 7,170.00 | 6,910.00 | 7,080.00 | 6,917.74 | 24,400 |
| 2022-09-21 | 7,220.00 | 7,220.00 | 7,070.00 | 7,080.00 | 6,917.74 | 25,614 |
| 2022-09-20 | 7,170.00 | 7,290.00 | 7,160.00 | 7,200.00 | 7,034.99 | 29,433 |
| 2022-09-19 | 7,310.00 | 7,330.00 | 7,120.00 | 7,170.00 | 7,005.68 | 30,689 |
| 2022-09-16 | 7,210.00 | 7,400.00 | 7,210.00 | 7,310.00 | 7,142.47 | 26,670 |
| 2022-09-15 | 7,290.00 | 7,390.00 | 7,230.00 | 7,280.00 | 7,113.16 | 17,804 |
| 2022-09-14 | 7,110.00 | 7,280.00 | 7,110.00 | 7,220.00 | 7,054.53 | 42,146 |
| 2022-09-13 | 7,430.00 | 7,490.00 | 7,410.00 | 7,430.00 | 7,259.72 | 24,148 |
| 2022-09-08 | 7,390.00 | 7,540.00 | 7,350.00 | 7,360.00 | 7,191.32 | 25,444 |
| 2022-09-07 | 7,800.00 | 7,800.00 | 7,350.00 | 7,350.00 | 7,181.55 | 173,739 |
| 2022-09-06 | 7,330.00 | 7,760.00 | 7,310.00 | 7,630.00 | 7,455.13 | 114,443 |
| 2022-09-05 | 7,560.00 | 7,590.00 | 7,350.00 | 7,370.00 | 7,201.09 | 51,608 |
| 2022-09-02 | 7,420.00 | 7,640.00 | 7,420.00 | 7,520.00 | 7,347.66 | 78,853 |
| 2022-09-01 | 7,550.00 | 7,680.00 | 7,460.00 | 7,480.00 | 7,308.57 | 35,384 |
| 2022-08-31 | 7,250.00 | 7,700.00 | 7,170.00 | 7,540.00 | 7,367.20 | 109,353 |
| 2022-08-30 | 7,190.00 | 7,350.00 | 7,190.00 | 7,250.00 | 7,083.84 | 23,182 |
| 2022-08-29 | 7,300.00 | 7,390.00 | 7,220.00 | 7,230.00 | 7,064.30 | 51,073 |
| 2022-08-26 | 7,560.00 | 7,840.00 | 7,540.00 | 7,540.00 | 7,367.20 | 88,010 |
| 2022-08-25 | 7,510.00 | 7,610.00 | 7,440.00 | 7,550.00 | 7,376.97 | 19,905 |
| 2022-08-24 | 7,260.00 | 7,500.00 | 7,260.00 | 7,440.00 | 7,269.49 | 26,462 |
| 2022-08-23 | 7,380.00 | 7,580.00 | 7,260.00 | 7,310.00 | 7,142.47 | 54,344 |
| 2022-08-22 | 7,500.00 | 7,500.00 | 7,300.00 | 7,380.00 | 7,210.86 | 23,012 |
| 2022-08-19 | 7,670.00 | 7,680.00 | 7,500.00 | 7,540.00 | 7,367.20 | 26,465 |
| 2022-08-18 | 7,450.00 | 7,730.00 | 7,370.00 | 7,570.00 | 7,396.51 | 66,343 |
| 2022-08-17 | 7,600.00 | 7,710.00 | 7,380.00 | 7,420.00 | 7,249.95 | 59,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 30.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 70.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.