Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,050.00 | 8,100.00 | 7,920.00 | 8,060.00 | 7,875.28 | 61,156 |
| 2022-05-18 | 8,130.00 | 8,320.00 | 8,130.00 | 8,190.00 | 8,002.30 | 54,551 |
| 2022-05-17 | 8,200.00 | 8,270.00 | 8,080.00 | 8,120.00 | 7,933.90 | 48,403 |
| 2022-05-16 | 8,120.00 | 8,290.00 | 8,100.00 | 8,190.00 | 8,002.30 | 38,063 |
| 2022-05-13 | 8,130.00 | 8,320.00 | 8,130.00 | 8,160.00 | 7,972.99 | 58,735 |
| 2022-05-12 | 8,450.00 | 8,460.00 | 8,090.00 | 8,110.00 | 7,924.13 | 63,222 |
| 2022-05-11 | 8,490.00 | 8,650.00 | 8,370.00 | 8,450.00 | 8,256.34 | 35,857 |
| 2022-05-10 | 8,560.00 | 8,670.00 | 8,370.00 | 8,500.00 | 8,305.20 | 71,812 |
| 2022-05-09 | 8,820.00 | 9,060.00 | 8,690.00 | 8,710.00 | 8,510.38 | 101,917 |
| 2022-05-06 | 8,940.00 | 9,170.00 | 8,820.00 | 8,900.00 | 8,696.03 | 151,369 |
| 2022-05-04 | 9,080.00 | 9,400.00 | 8,990.00 | 8,990.00 | 8,783.97 | 160,955 |
| 2022-05-03 | 8,990.00 | 9,150.00 | 8,980.00 | 9,000.00 | 8,793.74 | 58,015 |
| 2022-05-02 | 9,000.00 | 9,130.00 | 8,910.00 | 9,000.00 | 8,793.74 | 68,338 |
| 2022-04-29 | 9,160.00 | 9,170.00 | 8,990.00 | 9,050.00 | 8,842.59 | 55,441 |
| 2022-04-28 | 8,960.00 | 9,160.00 | 8,960.00 | 9,080.00 | 8,871.90 | 87,718 |
| 2022-04-27 | 8,780.00 | 8,940.00 | 8,720.00 | 8,880.00 | 8,676.49 | 47,283 |
| 2022-04-26 | 8,780.00 | 9,040.00 | 8,780.00 | 8,950.00 | 8,744.88 | 79,432 |
| 2022-04-25 | 8,800.00 | 8,860.00 | 8,730.00 | 8,760.00 | 8,559.24 | 96,714 |
| 2022-04-22 | 9,140.00 | 9,140.00 | 8,940.00 | 9,000.00 | 8,793.74 | 56,944 |
| 2022-04-21 | 9,240.00 | 9,650.00 | 9,130.00 | 9,130.00 | 8,920.76 | 287,985 |
| 2022-04-20 | 9,230.00 | 9,310.00 | 9,180.00 | 9,240.00 | 9,028.24 | 62,956 |
| 2022-04-19 | 9,200.00 | 9,280.00 | 9,120.00 | 9,210.00 | 8,998.92 | 27,560 |
| 2022-04-18 | 9,250.00 | 9,310.00 | 9,130.00 | 9,200.00 | 8,989.15 | 36,358 |
| 2022-04-15 | 9,120.00 | 9,280.00 | 9,040.00 | 9,250.00 | 9,038.01 | 79,179 |
| 2022-04-14 | 9,080.00 | 9,180.00 | 9,040.00 | 9,100.00 | 8,891.44 | 71,123 |
| 2022-04-13 | 8,930.00 | 9,110.00 | 8,930.00 | 9,040.00 | 8,832.82 | 75,670 |
| 2022-04-12 | 8,960.00 | 9,000.00 | 8,740.00 | 8,930.00 | 8,725.34 | 87,633 |
| 2022-04-11 | 8,970.00 | 9,150.00 | 8,830.00 | 8,980.00 | 8,774.19 | 75,856 |
| 2022-04-08 | 8,800.00 | 9,140.00 | 8,720.00 | 8,970.00 | 8,764.42 | 136,576 |
| 2022-04-07 | 9,100.00 | 9,130.00 | 8,750.00 | 8,800.00 | 8,598.32 | 172,518 |
| 2022-04-06 | 9,180.00 | 9,250.00 | 9,050.00 | 9,100.00 | 8,891.44 | 134,926 |
| 2022-04-05 | 9,360.00 | 9,980.00 | 9,150.00 | 9,250.00 | 9,038.01 | 865,807 |
| 2022-04-04 | 9,200.00 | 9,350.00 | 9,130.00 | 9,300.00 | 9,086.86 | 204,976 |
| 2022-04-01 | 9,310.00 | 9,380.00 | 9,160.00 | 9,190.00 | 8,979.38 | 391,241 |
| 2022-03-31 | 8,690.00 | 9,860.00 | 8,630.00 | 9,670.00 | 9,448.38 | 2,617,119 |
| 2022-03-30 | 9,030.00 | 9,050.00 | 8,750.00 | 8,750.00 | 8,549.47 | 141,643 |
| 2022-03-29 | 9,160.00 | 9,180.00 | 8,970.00 | 9,010.00 | 8,803.51 | 161,532 |
| 2022-03-28 | 8,700.00 | 9,330.00 | 8,620.00 | 9,160.00 | 8,950.07 | 649,160 |
| 2022-03-25 | 9,040.00 | 9,130.00 | 8,720.00 | 8,720.00 | 8,520.15 | 163,550 |
| 2022-03-24 | 8,920.00 | 9,060.00 | 8,800.00 | 9,040.00 | 8,832.82 | 128,698 |
| 2022-03-23 | 8,840.00 | 9,050.00 | 8,790.00 | 8,920.00 | 8,715.57 | 126,961 |
| 2022-03-22 | 8,830.00 | 9,000.00 | 8,650.00 | 8,800.00 | 8,598.32 | 143,154 |
| 2022-03-21 | 8,750.00 | 8,960.00 | 8,700.00 | 8,790.00 | 8,588.55 | 94,298 |
| 2022-03-18 | 8,760.00 | 8,900.00 | 8,680.00 | 8,750.00 | 8,549.47 | 197,409 |
| 2022-03-17 | 8,740.00 | 8,910.00 | 8,660.00 | 8,690.00 | 8,490.84 | 117,836 |
| 2022-03-16 | 8,900.00 | 8,900.00 | 8,660.00 | 8,690.00 | 8,490.84 | 236,527 |
| 2022-03-15 | 8,430.00 | 8,960.00 | 8,380.00 | 8,850.00 | 8,647.17 | 590,628 |
| 2022-03-14 | 8,300.00 | 9,200.00 | 8,290.00 | 8,360.00 | 8,168.40 | 2,050,806 |
| 2022-03-11 | 8,120.00 | 8,360.00 | 8,110.00 | 8,300.00 | 8,109.78 | 41,725 |
| 2022-03-10 | 8,170.00 | 8,260.00 | 8,120.00 | 8,120.00 | 7,933.90 | 70,004 |
| 2022-03-08 | 8,130.00 | 8,210.00 | 8,080.00 | 8,110.00 | 7,924.13 | 61,900 |
| 2022-03-07 | 8,390.00 | 8,390.00 | 8,150.00 | 8,240.00 | 8,051.15 | 96,117 |
| 2022-03-04 | 8,400.00 | 8,470.00 | 8,350.00 | 8,440.00 | 8,246.57 | 106,774 |
| 2022-03-03 | 8,490.00 | 8,490.00 | 8,330.00 | 8,430.00 | 8,236.80 | 134,753 |
| 2022-03-02 | 8,490.00 | 8,540.00 | 8,300.00 | 8,400.00 | 8,207.49 | 200,787 |
| 2022-02-28 | 8,180.00 | 9,270.00 | 8,150.00 | 8,440.00 | 8,246.57 | 2,855,891 |
| 2022-02-25 | 8,150.00 | 8,260.00 | 8,100.00 | 8,180.00 | 7,992.53 | 116,317 |
| 2022-02-24 | 8,130.00 | 8,260.00 | 7,990.00 | 8,020.00 | 7,836.20 | 127,885 |
| 2022-02-23 | 8,130.00 | 8,500.00 | 8,040.00 | 8,180.00 | 7,992.53 | 384,913 |
| 2022-02-22 | 8,110.00 | 8,270.00 | 8,000.00 | 8,060.00 | 7,875.28 | 114,444 |
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.