Kweather Co. Ltd 068100
KRX · South Korea · Commercial Services
KRW 2,340.00-30.00 (-1.27%)
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 2,340.00 | -1.27% | KRW 2,330.00 | KRW 2,395.00 | KRW 2,300.00 | 5.47K |
| 2026-10-01 | KRW 2,370.00 | 0.00% | KRW 2,330.00 | KRW 2,400.00 | KRW 2,315.00 | 3.48K |
| 2026-09-30 | KRW 2,370.00 | +0.21% | KRW 2,360.00 | KRW 2,400.00 | KRW 2,325.00 | 7.59K |
| 2026-09-29 | KRW 2,365.00 | +0.42% | KRW 2,325.00 | KRW 2,365.00 | KRW 2,315.00 | 4.19K |
| 2026-09-28 | KRW 2,355.00 | +0.21% | KRW 2,310.00 | KRW 2,370.00 | KRW 2,310.00 | 2.44K |
| 2026-09-23 | KRW 2,350.00 | +1.08% | KRW 2,325.00 | KRW 2,370.00 | KRW 2,300.00 | 4.22K |
| 2026-09-22 | KRW 2,325.00 | +0.87% | KRW 2,325.00 | KRW 2,350.00 | KRW 2,215.00 | 10.94K |
| 2026-09-21 | KRW 2,305.00 | -0.86% | KRW 2,295.00 | KRW 2,340.00 | KRW 2,295.00 | 15.21K |
| 2026-09-18 | KRW 2,325.00 | -0.21% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,300.00 | 3.56K |
| 2026-09-17 | KRW 2,330.00 | +0.87% | KRW 2,305.00 | KRW 2,335.00 | KRW 2,275.00 | 4.14K |
| 2026-09-16 | KRW 2,310.00 | -1.28% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,260.00 | 2.20K |
| 2026-09-15 | KRW 2,340.00 | 0.00% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,275.00 | 3.06K |
| 2026-09-14 | KRW 2,340.00 | +0.21% | KRW 2,340.00 | KRW 2,350.00 | KRW 2,275.00 | 4.21K |
| 2026-09-11 | KRW 2,335.00 | +0.21% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,280.00 | 4.95K |
| 2026-09-10 | KRW 2,330.00 | +0.65% | KRW 2,295.00 | KRW 2,330.00 | KRW 2,265.00 | 8.25K |
| 2026-09-09 | KRW 2,315.00 | -0.86% | KRW 2,300.00 | KRW 2,340.00 | KRW 2,275.00 | 8.85K |
| 2026-09-08 | KRW 2,335.00 | +3.78% | KRW 2,260.00 | KRW 2,340.00 | KRW 2,230.00 | 27.65K |
| 2026-09-07 | KRW 2,250.00 | -4.26% | KRW 2,355.00 | KRW 2,355.00 | KRW 2,250.00 | 16.18K |
| 2026-09-04 | KRW 2,350.00 | +0.86% | KRW 2,330.00 | KRW 2,365.00 | KRW 2,290.00 | 8.83K |
| 2026-09-03 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,340.00 | KRW 2,285.00 | 5.60K |
| 2026-09-02 | KRW 2,330.00 | 0.00% | KRW 2,330.00 | KRW 2,330.00 | KRW 2,295.00 | 6.88K |
| 2026-09-01 | KRW 2,330.00 | +0.65% | KRW 2,250.00 | KRW 2,365.00 | KRW 2,250.00 | 4.60K |
| 2026-08-31 | KRW 2,315.00 | -1.07% | KRW 2,340.00 | KRW 2,340.00 | KRW 2,235.00 | 4.11K |
| 2026-08-28 | KRW 2,340.00 | +0.65% | KRW 2,325.00 | KRW 2,350.00 | KRW 2,270.00 | 7.25K |
| 2026-08-27 | KRW 2,325.00 | -0.43% | KRW 2,305.00 | KRW 2,330.00 | KRW 2,280.00 | 4.39K |
| 2026-08-26 | KRW 2,335.00 | +0.65% | KRW 2,320.00 | KRW 2,350.00 | KRW 2,270.00 | 5.21K |
| 2026-08-25 | KRW 2,320.00 | -0.64% | KRW 2,300.00 | KRW 2,325.00 | KRW 2,260.00 | 3.22K |
| 2026-08-24 | KRW 2,335.00 | 0.00% | KRW 2,335.00 | KRW 2,390.00 | KRW 2,210.00 | 6.53K |
| 2026-08-21 | KRW 2,335.00 | -0.43% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,290.00 | 3.96K |
| 2026-08-20 | KRW 2,345.00 | 0.00% | KRW 2,345.00 | KRW 2,345.00 | KRW 2,290.00 | 8.07K |
| 2026-08-19 | KRW 2,345.00 | +0.64% | KRW 2,330.00 | KRW 2,385.00 | KRW 2,230.00 | 11.07K |
| 2026-08-18 | KRW 2,330.00 | -0.21% | KRW 2,335.00 | KRW 2,355.00 | KRW 2,280.00 | 4.88K |
| 2026-08-14 | KRW 2,335.00 | +3.78% | KRW 2,255.00 | KRW 2,345.00 | KRW 2,255.00 | 17.50K |
| 2026-08-13 | KRW 2,250.00 | -3.85% | KRW 2,340.00 | KRW 2,365.00 | KRW 2,235.00 | 13.03K |
| 2026-08-12 | KRW 2,340.00 | +0.43% | KRW 2,330.00 | KRW 2,355.00 | KRW 2,255.00 | 8.17K |
| 2026-08-11 | KRW 2,330.00 | -0.21% | KRW 2,300.00 | KRW 2,330.00 | KRW 2,250.00 | 8.47K |
| 2026-08-10 | KRW 2,335.00 | +2.41% | KRW 2,280.00 | KRW 2,345.00 | KRW 2,220.00 | 10.61K |
| 2026-08-07 | KRW 2,280.00 | 0.00% | KRW 2,325.00 | KRW 2,330.00 | KRW 2,250.00 | 13.11K |
| 2026-08-06 | KRW 2,280.00 | -0.65% | KRW 2,310.00 | KRW 2,310.00 | KRW 2,115.00 | 27.17K |
| 2026-08-05 | KRW 2,295.00 | 0.00% | KRW 2,295.00 | KRW 2,310.00 | KRW 2,210.00 | 11.57K |
| 2026-08-04 | KRW 2,295.00 | +1.10% | KRW 2,255.00 | KRW 2,300.00 | KRW 2,235.00 | 5.66K |
| 2026-08-03 | KRW 2,270.00 | +1.34% | KRW 2,215.00 | KRW 2,285.00 | KRW 2,060.00 | 47.53K |
| 2026-07-31 | KRW 2,240.00 | +1.36% | KRW 2,230.00 | KRW 2,240.00 | KRW 2,120.00 | 13.96K |
| 2026-07-30 | KRW 2,210.00 | +3.51% | KRW 2,120.00 | KRW 2,225.00 | KRW 2,075.00 | 16.64K |
| 2026-07-29 | KRW 2,135.00 | -8.76% | KRW 2,335.00 | KRW 2,350.00 | KRW 2,115.00 | 23.25K |
| 2026-07-28 | KRW 2,340.00 | -2.90% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,210.00 | 15.49K |
| 2026-07-27 | KRW 2,410.00 | -0.62% | KRW 2,425.00 | KRW 2,470.00 | KRW 2,330.00 | 5.91K |
| 2026-07-24 | KRW 2,425.00 | +0.62% | KRW 2,420.00 | KRW 2,430.00 | KRW 2,300.00 | 11.23K |
| 2026-07-23 | KRW 2,410.00 | -2.43% | KRW 2,470.00 | KRW 2,485.00 | KRW 2,380.00 | 47.94K |
| 2026-07-22 | KRW 2,470.00 | +1.86% | KRW 2,425.00 | KRW 2,470.00 | KRW 2,335.00 | 23.28K |
| 2026-07-21 | KRW 2,425.00 | +2.32% | KRW 2,355.00 | KRW 2,430.00 | KRW 2,240.00 | 36.00K |
| 2026-07-20 | KRW 2,370.00 | +1.28% | KRW 2,310.00 | KRW 2,385.00 | KRW 2,190.00 | 26.73K |
| 2026-07-16 | KRW 2,340.00 | +1.96% | KRW 2,240.00 | KRW 2,350.00 | KRW 2,200.00 | 33.64K |
| 2026-07-15 | KRW 2,295.00 | +2.00% | KRW 2,250.00 | KRW 2,300.00 | KRW 2,080.00 | 55.60K |
| 2026-07-14 | KRW 2,250.00 | -0.66% | KRW 2,265.00 | KRW 2,350.00 | KRW 2,085.00 | 52.70K |
| 2026-07-13 | KRW 2,265.00 | +0.67% | KRW 2,250.00 | KRW 2,320.00 | KRW 1,962.00 | 118.85K |
| 2026-07-10 | KRW 2,250.00 | +2.27% | KRW 2,265.00 | KRW 2,265.00 | KRW 2,150.00 | 9.46K |
| 2026-07-09 | KRW 2,200.00 | -0.45% | KRW 2,210.00 | KRW 2,280.00 | KRW 2,005.00 | 24.83K |
| 2026-07-08 | KRW 2,210.00 | +2.08% | KRW 2,160.00 | KRW 2,320.00 | KRW 2,090.00 | 10.36K |
| 2026-07-07 | KRW 2,165.00 | +1.41% | KRW 2,220.00 | KRW 2,320.00 | KRW 2,125.00 | 11.09K |
| 2026-07-06 | KRW 2,135.00 | -3.17% | KRW 2,290.00 | KRW 2,350.00 | KRW 2,135.00 | 18.23K |
| 2026-07-03 | KRW 2,205.00 | -0.45% | KRW 2,295.00 | KRW 2,300.00 | KRW 2,150.00 | 8.25K |
| 2026-07-02 | KRW 2,215.00 | -1.56% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,160.00 | 5.16K |
| 2026-07-01 | KRW 2,250.00 | 0.00% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,125.00 | 11.23K |
| 2026-06-30 | KRW 2,250.00 | +1.58% | KRW 2,300.00 | KRW 2,300.00 | KRW 2,120.00 | 10.97K |
| 2026-06-29 | KRW 2,215.00 | +3.02% | KRW 2,140.00 | KRW 2,215.00 | KRW 2,050.00 | 10.78K |
| 2026-06-26 | KRW 2,150.00 | -0.69% | KRW 2,165.00 | KRW 2,225.00 | KRW 1,900.00 | 44.59K |
| 2026-06-25 | KRW 2,165.00 | +0.46% | KRW 2,155.00 | KRW 2,300.00 | KRW 2,005.00 | 14.85K |
| 2026-06-24 | KRW 2,155.00 | +2.62% | KRW 2,100.00 | KRW 2,165.00 | KRW 1,915.00 | 25.29K |
| 2026-06-23 | KRW 2,100.00 | 0.00% | KRW 2,085.00 | KRW 2,190.00 | KRW 2,025.00 | 17.48K |
| 2026-06-22 | KRW 2,100.00 | -3.67% | KRW 2,180.00 | KRW 2,300.00 | KRW 2,090.00 | 21.08K |
| 2026-06-19 | KRW 2,180.00 | -0.91% | KRW 2,225.00 | KRW 2,290.00 | KRW 2,110.00 | 9.46K |
| 2026-06-18 | KRW 2,200.00 | -2.65% | KRW 2,275.00 | KRW 2,305.00 | KRW 2,180.00 | 8.15K |
| 2026-06-17 | KRW 2,260.00 | +1.57% | KRW 2,240.00 | KRW 2,330.00 | KRW 2,195.00 | 9.14K |
| 2026-06-16 | KRW 2,225.00 | -0.89% | KRW 2,245.00 | KRW 2,300.00 | KRW 2,205.00 | 4.32K |
| 2026-06-15 | KRW 2,245.00 | -1.75% | KRW 2,330.00 | KRW 2,340.00 | KRW 2,230.00 | 9.37K |
| 2026-06-12 | KRW 2,285.00 | +0.66% | KRW 2,255.00 | KRW 2,320.00 | KRW 2,225.00 | 14.79K |
| 2026-06-11 | KRW 2,270.00 | +2.02% | KRW 2,200.00 | KRW 2,275.00 | KRW 2,035.00 | 20.04K |
| 2026-06-10 | KRW 2,225.00 | -6.12% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,215.00 | 16.11K |
| 2026-06-09 | KRW 2,370.00 | +6.28% | KRW 2,220.00 | KRW 2,400.00 | KRW 2,115.00 | 40.60K |
| 2026-06-08 | KRW 2,230.00 | +0.90% | KRW 2,210.00 | KRW 2,285.00 | KRW 2,105.00 | 17.92K |
| 2026-06-05 | KRW 2,210.00 | -2.00% | KRW 2,245.00 | KRW 2,365.00 | KRW 2,190.00 | 41.00K |
| 2026-06-04 | KRW 2,255.00 | -3.43% | KRW 2,255.00 | KRW 2,370.00 | KRW 2,255.00 | 20.18K |
| 2026-06-02 | KRW 2,335.00 | -3.51% | KRW 2,345.00 | KRW 2,375.00 | KRW 2,250.00 | 40.11K |
| 2026-06-01 | KRW 2,420.00 | 0.00% | KRW 2,420.00 | KRW 2,430.00 | KRW 2,270.00 | 43.46K |
| 2026-05-29 | KRW 2,420.00 | -3.39% | KRW 2,480.00 | KRW 2,530.00 | KRW 2,370.00 | 64.57K |
| 2026-05-28 | KRW 2,505.00 | -6.18% | KRW 2,645.00 | KRW 2,700.00 | KRW 2,490.00 | 54.22K |
| 2026-05-27 | KRW 2,670.00 | +2.30% | KRW 2,530.00 | KRW 2,750.00 | KRW 2,530.00 | 100.88K |
| 2026-05-26 | KRW 2,610.00 | +0.19% | KRW 2,580.00 | KRW 2,640.00 | KRW 2,485.00 | 26.25K |
| 2026-05-22 | KRW 2,605.00 | +6.33% | KRW 2,485.00 | KRW 2,665.00 | KRW 2,380.00 | 80.11K |