Comunication Weaver Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 8,000.00 | 8,400.00 | 7,940.00 | 8,220.00 | 8,031.61 | 208,054 |
| 2022-02-18 | 8,000.00 | 8,440.00 | 7,800.00 | 8,120.00 | 7,933.90 | 368,095 |
| 2022-02-17 | 7,760.00 | 8,360.00 | 7,550.00 | 8,060.00 | 7,875.28 | 475,139 |
| 2022-02-16 | 7,400.00 | 7,750.00 | 7,380.00 | 7,690.00 | 7,513.76 | 64,910 |
| 2022-02-15 | 7,460.00 | 7,590.00 | 7,220.00 | 7,320.00 | 7,152.24 | 102,184 |
| 2022-02-14 | 7,690.00 | 8,050.00 | 7,390.00 | 7,410.00 | 7,240.18 | 226,416 |
| 2022-02-11 | 7,920.00 | 7,970.00 | 7,760.00 | 7,760.00 | 7,582.15 | 69,585 |
| 2022-02-10 | 8,140.00 | 8,170.00 | 7,930.00 | 7,990.00 | 7,806.88 | 92,410 |
| 2022-02-09 | 8,010.00 | 8,140.00 | 8,010.00 | 8,120.00 | 7,933.90 | 99,390 |
| 2022-02-08 | 8,170.00 | 8,280.00 | 7,900.00 | 8,000.00 | 7,816.65 | 220,822 |
| 2022-02-07 | 8,210.00 | 8,380.00 | 8,050.00 | 8,090.00 | 7,904.59 | 217,525 |
| 2022-02-04 | 8,050.00 | 8,310.00 | 8,000.00 | 8,210.00 | 8,021.84 | 436,927 |
| 2022-02-03 | 7,870.00 | 8,180.00 | 7,770.00 | 8,100.00 | 7,914.36 | 368,977 |
| 2022-01-28 | 7,920.00 | 8,640.00 | 7,740.00 | 7,820.00 | 7,640.78 | 1,987,318 |
| 2022-01-27 | 8,300.00 | 8,360.00 | 7,800.00 | 7,840.00 | 7,660.32 | 855,376 |
| 2022-01-26 | 7,320.00 | 9,300.00 | 7,260.00 | 8,170.00 | 7,982.76 | 7,811,093 |
| 2022-01-25 | 7,990.00 | 7,990.00 | 7,200.00 | 7,320.00 | 7,152.24 | 344,186 |
| 2022-01-24 | 8,110.00 | 8,880.00 | 7,800.00 | 7,870.00 | 7,689.63 | 2,790,100 |
| 2022-01-21 | 7,300.00 | 9,070.00 | 7,250.00 | 7,750.00 | 7,572.38 | 4,047,978 |
| 2022-01-20 | 7,180.00 | 7,360.00 | 7,180.00 | 7,300.00 | 7,132.70 | 9,971 |
| 2022-01-19 | 7,390.00 | 7,390.00 | 7,250.00 | 7,290.00 | 7,122.93 | 9,142 |
| 2022-01-18 | 7,370.00 | 7,450.00 | 7,310.00 | 7,360.00 | 7,191.32 | 22,443 |
| 2022-01-17 | 7,440.00 | 7,460.00 | 7,270.00 | 7,370.00 | 7,201.09 | 13,877 |
| 2022-01-14 | 7,460.00 | 7,540.00 | 7,410.00 | 7,490.00 | 7,318.34 | 17,112 |
| 2022-01-13 | 7,550.00 | 7,610.00 | 7,500.00 | 7,500.00 | 7,328.11 | 14,288 |
| 2022-01-12 | 7,440.00 | 7,530.00 | 7,430.00 | 7,520.00 | 7,347.66 | 17,250 |
| 2022-01-11 | 7,530.00 | 7,600.00 | 7,440.00 | 7,490.00 | 7,318.34 | 6,661 |
| 2022-01-10 | 7,520.00 | 7,610.00 | 7,410.00 | 7,570.00 | 7,396.51 | 9,808 |
| 2022-01-07 | 7,370.00 | 7,490.00 | 7,360.00 | 7,490.00 | 7,318.34 | 12,260 |
| 2022-01-06 | 7,520.00 | 7,530.00 | 7,370.00 | 7,370.00 | 7,201.09 | 20,654 |
| 2022-01-05 | 7,700.00 | 7,700.00 | 7,470.00 | 7,540.00 | 7,367.20 | 24,688 |
| 2022-01-04 | 7,480.00 | 7,660.00 | 7,450.00 | 7,650.00 | 7,474.68 | 42,605 |
| 2022-01-03 | 7,480.00 | 7,590.00 | 7,400.00 | 7,450.00 | 7,279.26 | 25,712 |
| 2021-12-30 | 7,370.00 | 7,470.00 | 7,350.00 | 7,470.00 | 7,298.80 | 9,412 |
| 2021-12-29 | 7,430.00 | 7,450.00 | 7,350.00 | 7,370.00 | 7,201.09 | 9,414 |
| 2021-12-28 | 7,380.00 | 7,520.00 | 7,350.00 | 7,370.00 | 7,132.70 | 14,682 |
| 2021-12-27 | 7,490.00 | 7,490.00 | 7,380.00 | 7,390.00 | 7,152.05 | 10,463 |
| 2021-12-24 | 7,530.00 | 7,530.00 | 7,400.00 | 7,420.00 | 7,181.09 | 13,180 |
| 2021-12-23 | 7,400.00 | 7,450.00 | 7,360.00 | 7,400.00 | 7,161.73 | 28,563 |
| 2021-12-22 | 7,320.00 | 7,450.00 | 7,240.00 | 7,350.00 | 7,113.34 | 32,198 |
| 2021-12-21 | 7,220.00 | 7,290.00 | 7,150.00 | 7,230.00 | 6,997.20 | 23,955 |
| 2021-12-20 | 7,280.00 | 7,330.00 | 7,230.00 | 7,230.00 | 6,997.20 | 14,919 |
| 2021-12-17 | 7,410.00 | 7,500.00 | 7,320.00 | 7,340.00 | 7,103.66 | 23,669 |
| 2021-12-16 | 7,430.00 | 7,440.00 | 7,380.00 | 7,420.00 | 7,181.09 | 17,634 |
| 2021-12-15 | 7,420.00 | 7,460.00 | 7,360.00 | 7,410.00 | 7,171.41 | 16,092 |
| 2021-12-14 | 7,540.00 | 7,540.00 | 7,420.00 | 7,420.00 | 7,181.09 | 15,567 |
| 2021-12-13 | 7,550.00 | 7,620.00 | 7,500.00 | 7,500.00 | 7,258.51 | 11,160 |
| 2021-12-10 | 7,580.00 | 7,800.00 | 7,500.00 | 7,560.00 | 7,316.58 | 64,127 |
| 2021-12-09 | 7,490.00 | 7,580.00 | 7,450.00 | 7,520.00 | 7,277.87 | 21,510 |
| 2021-12-08 | 7,590.00 | 7,660.00 | 7,420.00 | 7,450.00 | 7,210.12 | 61,798 |
| 2021-12-07 | 7,450.00 | 7,600.00 | 7,450.00 | 7,580.00 | 7,335.94 | 33,065 |
| 2021-12-06 | 7,460.00 | 7,550.00 | 7,380.00 | 7,450.00 | 7,210.12 | 25,288 |
| 2021-12-03 | 7,390.00 | 7,520.00 | 7,310.00 | 7,460.00 | 7,219.80 | 19,860 |
| 2021-12-02 | 7,150.00 | 7,370.00 | 7,150.00 | 7,300.00 | 7,064.95 | 22,689 |
| 2021-12-01 | 7,260.00 | 7,260.00 | 7,010.00 | 7,230.00 | 6,997.20 | 25,898 |
| 2021-11-30 | 7,420.00 | 7,500.00 | 7,170.00 | 7,180.00 | 6,948.81 | 45,343 |
| 2021-11-29 | 7,440.00 | 7,600.00 | 7,390.00 | 7,410.00 | 7,171.41 | 62,753 |
| 2021-11-26 | 8,000.00 | 8,030.00 | 7,740.00 | 7,740.00 | 7,490.78 | 23,826 |
| 2021-11-25 | 8,020.00 | 8,100.00 | 7,930.00 | 8,000.00 | 7,742.41 | 15,491 |
| 2021-11-24 | 7,750.00 | 8,210.00 | 7,750.00 | 8,010.00 | 7,752.09 | 131,024 |
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.