Skip to main content
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,950.00
+40.00 (1.37%)
At close: Dec 5, 2025

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,910.002,965.002,890.002,950.002,950.001.37%12,531
Dec 4, 20252,945.002,950.002,895.002,910.002,910.00-7,570
Dec 3, 20252,925.003,030.002,900.002,910.002,910.00-0.85%28,712
Dec 2, 20252,845.002,975.002,705.002,935.002,935.003.35%35,836
Dec 1, 20252,825.002,945.002,810.002,840.002,840.000.53%16,659
Nov 28, 20252,825.002,890.002,740.002,825.002,825.00-33,349
Nov 27, 20252,890.002,965.002,825.002,825.002,825.00-2.08%20,213
Nov 26, 20252,755.002,890.002,755.002,885.002,885.004.91%23,214
Nov 25, 20252,765.002,850.002,750.002,750.002,750.00-1.26%16,722
Nov 24, 20252,795.002,830.002,715.002,785.002,785.000.18%18,528
Nov 21, 20252,820.002,930.002,685.002,780.002,780.00-2.28%27,295
Nov 20, 20252,845.002,990.002,810.002,845.002,845.00-27,863
Nov 19, 20252,880.002,925.002,845.002,845.002,845.00-0.35%16,709
Nov 18, 20252,890.002,945.002,850.002,855.002,855.00-1.89%24,167
Nov 17, 20252,950.002,980.002,880.002,910.002,910.00-2.02%38,601
Nov 14, 20252,975.003,025.002,900.002,970.002,970.00-0.67%32,177
Nov 13, 20252,940.003,090.002,940.002,990.002,990.00-1.32%31,864
Nov 12, 20252,960.003,080.002,920.003,030.003,030.002.71%35,696
Nov 11, 20252,900.003,180.002,900.002,950.002,950.002.25%102,659
Nov 10, 20252,895.003,015.002,870.002,885.002,885.00-1.20%57,556
Nov 7, 20252,915.003,000.002,855.002,920.002,920.00-0.68%105,080
Nov 6, 20253,000.003,155.002,915.002,940.002,940.00-2.33%109,841
Nov 5, 20253,010.003,050.002,900.003,010.003,010.00-1.47%192,825
Nov 4, 20253,420.004,175.003,045.003,055.003,055.00-5.12%3,798,047
Nov 3, 20253,190.003,380.003,155.003,220.003,220.002.06%157,620
Oct 31, 20253,035.003,185.003,000.003,155.003,155.003.95%74,358
Oct 30, 20253,030.003,130.002,965.003,035.003,035.000.17%80,741
Oct 29, 20253,040.003,075.002,955.003,030.003,030.001.34%60,731
Oct 28, 20252,870.003,050.002,825.002,990.002,990.004.18%94,355
Oct 27, 20252,710.003,105.002,710.002,870.002,870.006.49%476,411
Oct 24, 20252,710.002,770.002,675.002,695.002,695.00-0.37%13,000
Oct 23, 20252,760.002,795.002,690.002,705.002,705.00-1.28%22,662
Oct 22, 20252,730.002,790.002,670.002,740.002,740.000.37%11,913
Oct 21, 20252,800.002,800.002,660.002,730.002,730.00-0.18%32,278
Oct 20, 20252,695.002,820.002,665.002,735.002,735.002.63%60,276
Oct 17, 20252,760.002,835.002,630.002,665.002,665.00-3.79%81,291
Oct 16, 20252,740.003,235.002,695.002,770.002,770.003.94%1,168,143
Oct 15, 20252,725.002,725.002,665.002,665.002,665.00-1.30%15,251
Oct 14, 20252,620.002,710.002,620.002,700.002,700.002.27%22,876
Oct 13, 20252,660.002,710.002,640.002,640.002,640.00-0.75%12,176
Oct 10, 20252,730.002,730.002,655.002,660.002,660.00-23,464
Oct 2, 20252,620.002,755.002,620.002,660.002,660.00-0.56%17,912
Oct 1, 20252,780.002,780.002,660.002,675.002,675.00-0.56%9,498
Sep 30, 20252,765.002,775.002,690.002,690.002,690.00-1.82%21,062
Sep 29, 20252,760.002,830.002,730.002,740.002,740.00-0.36%15,858
Sep 26, 20252,800.002,800.002,735.002,750.002,750.00-0.36%12,667
Sep 25, 20252,800.002,800.002,750.002,760.002,760.00-1.43%21,861
Sep 24, 20252,800.002,830.002,775.002,800.002,800.00-11,881
Sep 23, 20252,800.002,835.002,775.002,800.002,800.00-19,732
Sep 22, 20252,920.002,920.002,745.002,800.002,800.00-3.28%35,565
Sep 19, 20252,900.002,960.002,880.002,895.002,895.000.35%21,145
Sep 18, 20252,915.002,980.002,885.002,885.002,885.00-1.03%15,300
Sep 17, 20252,900.002,930.002,890.002,915.002,915.000.52%9,940
Sep 16, 20252,910.002,950.002,875.002,900.002,900.00-0.85%15,671
Sep 15, 20253,055.003,055.002,910.002,925.002,925.00-0.68%11,059
Sep 12, 20252,950.003,040.002,935.002,945.002,945.00-18,694
Sep 11, 20252,955.002,985.002,930.002,945.002,945.00-0.34%16,265
Sep 10, 20252,970.003,010.002,940.002,955.002,955.000.51%17,018
Sep 9, 20253,050.003,050.002,935.002,940.002,940.00-2.65%19,988
Sep 8, 20252,940.003,040.002,940.003,020.003,020.002.72%18,953
Sep 5, 20252,965.002,990.002,920.002,940.002,940.00-1.51%18,582
Sep 4, 20252,960.003,045.002,920.002,985.002,985.000.84%16,224
Sep 3, 20252,910.003,005.002,895.002,960.002,960.003.86%42,107
Sep 2, 20252,885.002,930.002,850.002,850.002,850.00-1.21%24,280
Sep 1, 20252,905.002,950.002,880.002,885.002,885.00-1.37%15,239
Aug 29, 20252,980.003,045.002,920.002,925.002,925.00-1.85%19,961
Aug 28, 20252,980.003,015.002,925.002,980.002,980.00-9,986
Aug 27, 20253,020.003,050.002,970.002,980.002,980.00-0.83%7,131
Aug 26, 20253,000.003,030.002,985.003,005.003,005.000.33%17,611
Aug 25, 20253,060.003,060.002,830.002,995.002,995.00-0.17%19,985
Aug 22, 20252,910.003,035.002,910.003,000.003,000.000.84%16,351
Aug 21, 20253,000.003,070.002,970.002,975.002,975.00-0.83%17,562
Aug 20, 20253,040.003,090.002,880.003,000.003,000.00-2.28%59,551
Aug 19, 20253,155.003,180.003,070.003,070.003,070.00-3.46%28,624
Aug 18, 20253,205.003,245.003,150.003,180.003,180.00-0.78%13,595
Aug 14, 20253,160.003,245.003,130.003,205.003,205.001.75%20,771
Aug 13, 20253,175.003,225.003,130.003,150.003,150.00-0.63%13,247
Aug 12, 20253,150.003,355.003,140.003,170.003,170.001.93%58,465
Aug 11, 20253,210.003,225.003,100.003,110.003,110.00-3.12%67,302
Aug 8, 20253,280.003,300.003,200.003,210.003,210.00-2.13%20,246
Aug 7, 20253,205.003,300.003,140.003,280.003,280.001.86%74,811
Aug 6, 20253,205.003,290.003,140.003,220.003,220.00-0.31%47,438
Aug 5, 20253,185.003,295.003,185.003,230.003,230.001.41%12,560
Aug 4, 20253,305.003,305.003,140.003,185.003,185.00-0.47%26,602
Aug 1, 20253,425.003,525.003,165.003,200.003,200.00-7.51%90,436
Jul 31, 20253,160.003,670.003,155.003,460.003,460.009.67%489,088
Jul 30, 20253,170.003,225.003,105.003,155.003,155.00-0.32%41,811
Jul 29, 20253,175.003,225.003,140.003,165.003,165.00-0.31%19,423
Jul 28, 20253,265.003,270.003,175.003,175.003,175.00-2.76%26,354
Jul 25, 20253,235.003,365.003,225.003,265.003,265.000.93%23,947
Jul 24, 20253,310.003,340.003,230.003,235.003,235.00-2.27%43,840
Jul 23, 20253,320.003,370.003,310.003,310.003,310.00-1.19%29,688
Jul 22, 20253,395.003,425.003,350.003,350.003,350.00-1.33%55,543
Jul 21, 20253,370.003,420.003,365.003,395.003,395.00-0.15%25,463
Jul 18, 20253,380.003,465.003,360.003,400.003,400.00-0.29%69,093
Jul 17, 20253,440.003,640.003,405.003,410.003,410.00-0.73%66,077
Jul 16, 20253,540.003,590.003,425.003,435.003,435.00-1.43%79,045
Jul 15, 20253,535.003,600.003,450.003,485.003,485.00-1.83%80,435
Jul 14, 20253,575.003,635.003,550.003,550.003,550.00-0.84%97,388
Jul 11, 20253,550.004,090.003,550.003,580.003,580.001.99%1,733,939