Coweaver Co., Ltd. 056360
KRX · South Korea · Electronic Technology
KRW 6,620.00+400.00 (+6.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,620.00 | +6.43% | KRW 6,330.00 | KRW 6,880.00 | KRW 6,290.00 | 259.81K |
| 2026-10-01 | KRW 6,220.00 | +1.97% | KRW 6,080.00 | KRW 6,270.00 | KRW 5,970.00 | 95.14K |
| 2026-09-30 | KRW 6,100.00 | +1.33% | KRW 6,100.00 | KRW 6,420.00 | KRW 6,050.00 | 111.52K |
| 2026-09-29 | KRW 6,020.00 | -5.35% | KRW 6,340.00 | KRW 6,340.00 | KRW 5,960.00 |
| 133.84K |
| 2026-09-28 | KRW 6,360.00 | -0.16% | KRW 6,320.00 | KRW 6,920.00 | KRW 6,120.00 | 480.43K |
| 2026-09-23 | KRW 6,370.00 | +9.26% | KRW 5,920.00 | KRW 6,400.00 | KRW 5,920.00 | 419.16K |
| 2026-09-22 | KRW 5,830.00 | -1.85% | KRW 6,090.00 | KRW 6,090.00 | KRW 5,770.00 | 69.82K |
| 2026-09-21 | KRW 5,940.00 | -4.19% | KRW 6,260.00 | KRW 6,350.00 | KRW 5,830.00 | 178.80K |
| 2026-09-18 | KRW 6,200.00 | +5.08% | KRW 6,020.00 | KRW 6,390.00 | KRW 5,960.00 | 368.66K |
| 2026-09-17 | KRW 5,900.00 | +1.37% | KRW 5,910.00 | KRW 6,140.00 | KRW 5,780.00 | 147.90K |
| 2026-09-16 | KRW 5,820.00 | +1.22% | KRW 5,770.00 | KRW 6,340.00 | KRW 5,680.00 | 446.41K |
| 2026-09-15 | KRW 5,750.00 | -1.71% | KRW 5,990.00 | KRW 5,990.00 | KRW 5,550.00 | 208.20K |
| 2026-09-14 | KRW 5,850.00 | +8.33% | KRW 5,400.00 | KRW 6,050.00 | KRW 5,290.00 | 346.20K |
| 2026-09-11 | KRW 5,400.00 | +2.86% | KRW 5,240.00 | KRW 5,770.00 | KRW 5,160.00 | 214.97K |
| 2026-09-10 | KRW 5,250.00 | -0.76% | KRW 5,300.00 | KRW 5,310.00 | KRW 5,100.00 | 41.26K |
| 2026-09-09 | KRW 5,290.00 | +5.59% | KRW 5,090.00 | KRW 5,500.00 | KRW 5,020.00 | 217.66K |
| 2026-09-08 | KRW 5,010.00 | -2.15% | KRW 5,180.00 | KRW 5,210.00 | KRW 5,010.00 | 51.67K |
| 2026-09-07 | KRW 5,120.00 | -0.97% | KRW 5,190.00 | KRW 5,210.00 | KRW 5,060.00 | 25.13K |
| 2026-09-04 | KRW 5,170.00 | +0.58% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,070.00 | 26.49K |
| 2026-09-03 | KRW 5,140.00 | -0.58% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,010.00 | 22.25K |
| 2026-09-02 | KRW 5,170.00 | -2.82% | KRW 5,180.00 | KRW 5,220.00 | KRW 5,100.00 | 17.60K |
| 2026-09-01 | KRW 5,320.00 | -1.12% | KRW 5,320.00 | KRW 5,410.00 | KRW 5,170.00 | 26.57K |
| 2026-08-31 | KRW 5,380.00 | -0.92% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,200.00 | 27.15K |
| 2026-08-28 | KRW 5,430.00 | +1.50% | KRW 5,350.00 | KRW 5,490.00 | KRW 5,230.00 | 22.65K |
| 2026-08-27 | KRW 5,350.00 | -0.56% | KRW 5,390.00 | KRW 5,640.00 | KRW 5,110.00 | 61.29K |
| 2026-08-26 | KRW 5,380.00 | 0.00% | KRW 5,370.00 | KRW 5,390.00 | KRW 5,180.00 | 26.41K |
| 2026-08-25 | KRW 5,380.00 | +4.26% | KRW 5,160.00 | KRW 5,390.00 | KRW 4,910.00 | 33.54K |
| 2026-08-24 | KRW 5,160.00 | -1.71% | KRW 5,450.00 | KRW 5,450.00 | KRW 5,120.00 | 27.68K |
| 2026-08-21 | KRW 5,250.00 | -1.32% | KRW 5,330.00 | KRW 5,330.00 | KRW 4,990.00 | 33.47K |
| 2026-08-20 | KRW 5,320.00 | 0.00% | KRW 5,340.00 | KRW 5,500.00 | KRW 5,320.00 | 21.72K |
| 2026-08-19 | KRW 5,320.00 | -6.01% | KRW 5,340.00 | KRW 5,630.00 | KRW 5,270.00 | 59.59K |
| 2026-08-18 | KRW 5,660.00 | -5.51% | KRW 5,990.00 | KRW 6,100.00 | KRW 5,530.00 | 129.13K |
| 2026-08-14 | KRW 5,990.00 | -1.64% | KRW 6,030.00 | KRW 6,140.00 | KRW 5,810.00 | 127.59K |
| 2026-08-13 | KRW 6,090.00 | -2.72% | KRW 6,500.00 | KRW 6,550.00 | KRW 6,090.00 | 65.80K |
| 2026-08-12 | KRW 6,260.00 | +1.29% | KRW 6,330.00 | KRW 6,330.00 | KRW 6,130.00 | 28.04K |
| 2026-08-11 | KRW 6,180.00 | -2.52% | KRW 6,270.00 | KRW 6,370.00 | KRW 6,050.00 | 42.99K |
| 2026-08-10 | KRW 6,340.00 | +10.65% | KRW 5,740.00 | KRW 6,520.00 | KRW 5,730.00 | 184.83K |
| 2026-08-07 | KRW 5,730.00 | -0.69% | KRW 5,770.00 | KRW 6,010.00 | KRW 5,640.00 | 44.66K |
| 2026-08-06 | KRW 5,770.00 | -3.19% | KRW 5,850.00 | KRW 6,100.00 | KRW 5,550.00 | 89.16K |
| 2026-08-05 | KRW 5,960.00 | +4.93% | KRW 6,040.00 | KRW 6,200.00 | KRW 5,800.00 | 165.86K |
| 2026-08-04 | KRW 5,680.00 | +6.37% | KRW 5,250.00 | KRW 5,680.00 | KRW 5,250.00 | 69.36K |
| 2026-08-03 | KRW 5,340.00 | +5.95% | KRW 5,010.00 | KRW 5,510.00 | KRW 4,900.00 | 111.26K |
| 2026-07-31 | KRW 5,040.00 | +9.09% | KRW 4,710.00 | KRW 5,040.00 | KRW 4,710.00 | 114.59K |
| 2026-07-30 | KRW 4,620.00 | +3.13% | KRW 4,385.00 | KRW 4,890.00 | KRW 4,295.00 | 142.53K |
| 2026-07-29 | KRW 4,480.00 | -0.22% | KRW 4,510.00 | KRW 4,600.00 | KRW 4,075.00 | 106.92K |
| 2026-07-28 | KRW 4,490.00 | -7.80% | KRW 4,875.00 | KRW 5,000.00 | KRW 4,450.00 | 70.56K |
| 2026-07-27 | KRW 4,870.00 | -0.31% | KRW 4,895.00 | KRW 5,050.00 | KRW 4,815.00 | 19.64K |
| 2026-07-24 | KRW 4,885.00 | -3.46% | KRW 5,050.00 | KRW 5,060.00 | KRW 4,790.00 | 43.13K |
| 2026-07-23 | KRW 5,060.00 | +5.31% | KRW 4,815.00 | KRW 5,060.00 | KRW 4,815.00 | 56.72K |
| 2026-07-22 | KRW 4,805.00 | +1.26% | KRW 4,800.00 | KRW 5,000.00 | KRW 4,795.00 | 38.25K |
| 2026-07-21 | KRW 4,745.00 | +1.50% | KRW 4,675.00 | KRW 4,885.00 | KRW 4,530.00 | 33.95K |
| 2026-07-20 | KRW 4,675.00 | -5.36% | KRW 5,090.00 | KRW 5,090.00 | KRW 4,615.00 | 47.96K |
| 2026-07-16 | KRW 4,940.00 | -4.26% | KRW 5,120.00 | KRW 5,120.00 | KRW 4,915.00 | 40.24K |
| 2026-07-15 | KRW 5,160.00 | +5.20% | KRW 5,080.00 | KRW 5,230.00 | KRW 4,950.00 | 69.76K |
| 2026-07-14 | KRW 4,905.00 | +0.72% | KRW 4,750.00 | KRW 4,970.00 | KRW 4,655.00 | 57.39K |
| 2026-07-13 | KRW 4,870.00 | -8.11% | KRW 5,190.00 | KRW 5,450.00 | KRW 4,855.00 | 111.12K |
| 2026-07-10 | KRW 5,300.00 | +8.16% | KRW 4,860.00 | KRW 5,430.00 | KRW 4,860.00 | 139.46K |
| 2026-07-09 | KRW 4,900.00 | +0.41% | KRW 4,860.00 | KRW 5,090.00 | KRW 4,750.00 | 67.29K |
| 2026-07-08 | KRW 4,880.00 | -4.13% | KRW 5,060.00 | KRW 5,320.00 | KRW 4,870.00 | 91.35K |
| 2026-07-07 | KRW 5,090.00 | -3.78% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,020.00 | 73.30K |
| 2026-07-06 | KRW 5,290.00 | -1.86% | KRW 5,390.00 | KRW 5,480.00 | KRW 5,110.00 | 49.79K |
| 2026-07-03 | KRW 5,390.00 | +4.26% | KRW 5,170.00 | KRW 5,450.00 | KRW 4,970.00 | 76.97K |
| 2026-07-02 | KRW 5,170.00 | -10.40% | KRW 5,750.00 | KRW 5,750.00 | KRW 5,170.00 | 89.29K |
| 2026-07-01 | KRW 5,770.00 | +6.26% | KRW 5,430.00 | KRW 5,770.00 | KRW 5,360.00 | 76.58K |
| 2026-06-30 | KRW 5,430.00 | -2.34% | KRW 5,690.00 | KRW 5,690.00 | KRW 5,310.00 | 61.33K |
| 2026-06-29 | KRW 5,560.00 | +7.54% | KRW 5,010.00 | KRW 5,570.00 | KRW 5,010.00 | 91.60K |
| 2026-06-26 | KRW 5,170.00 | -4.08% | KRW 5,340.00 | KRW 5,390.00 | KRW 5,010.00 | 138.95K |
| 2026-06-25 | KRW 5,390.00 | -6.26% | KRW 5,750.00 | KRW 5,930.00 | KRW 5,370.00 | 136.62K |
| 2026-06-24 | KRW 5,750.00 | +2.31% | KRW 5,750.00 | KRW 5,950.00 | KRW 5,620.00 | 118.74K |
| 2026-06-23 | KRW 5,620.00 | -8.62% | KRW 6,360.00 | KRW 6,800.00 | KRW 5,620.00 | 248.04K |
| 2026-06-22 | KRW 6,150.00 | -2.38% | KRW 6,270.00 | KRW 6,480.00 | KRW 6,000.00 | 126.44K |
| 2026-06-19 | KRW 6,300.00 | -6.94% | KRW 6,770.00 | KRW 6,900.00 | KRW 6,180.00 | 188.70K |
| 2026-06-18 | KRW 6,770.00 | -3.29% | KRW 6,990.00 | KRW 7,830.00 | KRW 6,680.00 | 411.09K |
| 2026-06-17 | KRW 7,000.00 | -0.99% | KRW 7,080.00 | KRW 7,120.00 | KRW 6,800.00 | 93.73K |
| 2026-06-16 | KRW 7,070.00 | -0.70% | KRW 7,260.00 | KRW 7,490.00 | KRW 6,960.00 | 121.20K |
| 2026-06-15 | KRW 7,120.00 | -1.52% | KRW 7,600.00 | KRW 7,620.00 | KRW 7,050.00 | 165.74K |
| 2026-06-12 | KRW 7,230.00 | +5.70% | KRW 7,150.00 | KRW 7,710.00 | KRW 7,090.00 | 220.71K |
| 2026-06-11 | KRW 6,840.00 | +2.40% | KRW 6,590.00 | KRW 6,900.00 | KRW 6,410.00 | 93.97K |
| 2026-06-10 | KRW 6,680.00 | -5.52% | KRW 7,000.00 | KRW 7,400.00 | KRW 6,410.00 | 5 |
| 2026-06-09 | KRW 7,070.00 | +10.99% | KRW 6,630.00 | KRW 7,100.00 | KRW 6,630.00 | 143.72K |
| 2026-06-08 | KRW 6,370.00 | -11.65% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,350.00 | 170.67K |
| 2026-06-05 | KRW 7,210.00 | -6.85% | KRW 7,510.00 | KRW 7,580.00 | KRW 6,970.00 | 174.00K |
| 2026-06-04 | KRW 7,740.00 | +2.38% | KRW 7,600.00 | KRW 8,350.00 | KRW 7,600.00 | 212.13K |
| 2026-06-02 | KRW 7,560.00 | -7.47% | KRW 8,150.00 | KRW 8,150.00 | KRW 7,400.00 | 244.06K |
| 2026-06-01 | KRW 8,170.00 | -5.11% | KRW 8,610.00 | KRW 8,650.00 | KRW 7,930.00 | 263.85K |
| 2026-05-29 | KRW 8,610.00 | -5.28% | KRW 9,410.00 | KRW 9,500.00 | KRW 8,470.00 | 248.19K |
| 2026-05-28 | KRW 9,090.00 | -7.53% | KRW 9,930.00 | KRW 10,090.00 | KRW 8,800.00 | 332.83K |
| 2026-05-27 | KRW 9,830.00 | -12.70% | KRW 11,260.00 | KRW 11,260.00 | KRW 9,730.00 | 786.47K |
| 2026-05-26 | KRW 11,260.00 | +19.28% | KRW 9,830.00 | KRW 11,860.00 | KRW 9,830.00 | 2.08M |
| 2026-05-22 | KRW 9,440.00 | +9.01% | KRW 9,720.00 | KRW 10,450.00 | KRW 9,280.00 | 898.85K |