Skip to main content
Kweather Co., Ltd (KOSDAQ:068100)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,700.00
-40.00 (-1.46%)
Apr 29, 2026, 3:30 PM KST

Kweather Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,845.002,845.002,695.002,700.002,700.00-1.46%17,742
Apr 28, 20262,750.002,785.002,725.002,740.002,740.00-12,313
Apr 27, 20262,780.002,785.002,730.002,740.002,740.00-1.44%7,322
Apr 24, 20262,730.002,780.002,700.002,780.002,780.001.83%19,607
Apr 23, 20262,770.002,785.002,690.002,730.002,730.00-1.44%8,973
Apr 22, 20262,805.002,830.002,725.002,770.002,770.00-1.60%10,249
Apr 21, 20262,810.002,850.002,780.002,815.002,815.00-0.53%12,285
Apr 20, 20262,795.002,840.002,755.002,830.002,830.001.25%12,523
Apr 17, 20262,805.002,815.002,740.002,795.002,795.00-10,087
Apr 16, 20262,750.002,805.002,740.002,795.002,795.001.64%22,390
Apr 15, 20262,750.002,770.002,725.002,750.002,750.00-10,852
Apr 14, 20262,720.002,800.002,710.002,750.002,750.001.10%5,391
Apr 13, 20262,720.002,775.002,720.002,720.002,720.00-2.16%10,621
Apr 10, 20262,795.002,850.002,760.002,780.002,780.000.18%12,622
Apr 9, 20262,705.002,790.002,700.002,775.002,775.002.21%34,438
Apr 8, 20262,650.002,720.002,650.002,715.002,715.003.04%23,314
Apr 7, 20262,590.002,710.002,590.002,635.002,635.001.74%12,409
Apr 6, 20262,595.002,690.002,500.002,590.002,590.00-0.19%62,554
Apr 3, 20262,620.002,665.002,570.002,595.002,595.00-0.95%9,533
Apr 2, 20262,705.002,710.002,585.002,620.002,620.00-3.68%23,748
Apr 1, 20262,790.002,790.002,660.002,720.002,720.001.87%69,672
Mar 31, 20262,710.002,775.002,640.002,670.002,670.00-1.48%14,085
Mar 30, 20262,800.002,800.002,680.002,710.002,710.00-1.81%4,861
Mar 27, 20262,755.002,840.002,640.002,760.002,760.00-0.18%21,667
Mar 26, 20262,785.002,785.002,700.002,765.002,765.00-0.36%12,375
Mar 25, 20262,695.002,850.002,680.002,775.002,775.003.16%22,389
Mar 24, 20262,795.002,805.002,685.002,690.002,690.00-3.24%13,997
Mar 23, 20262,775.002,900.002,655.002,780.002,780.000.18%31,971
Mar 20, 20262,720.002,790.002,690.002,775.002,775.002.02%9,537
Mar 19, 20262,745.002,830.002,675.002,720.002,720.00-0.73%14,289
Mar 18, 20262,790.002,790.002,600.002,740.002,740.00-1.08%20,176
Mar 17, 20262,780.002,780.002,735.002,770.002,770.00-0.36%8,671
Mar 16, 20262,780.002,780.002,635.002,780.002,780.00-0.71%30,438
Mar 13, 20262,840.002,840.002,695.002,800.002,800.002.38%10,121
Mar 12, 20262,755.002,820.002,720.002,735.002,735.00-0.73%10,134
Mar 11, 20262,735.002,805.002,665.002,755.002,755.000.73%40,078
Mar 10, 20262,795.002,835.002,710.002,735.002,735.00-19,982
Mar 9, 20262,870.002,870.002,630.002,735.002,735.00-4.87%27,576
Mar 6, 20262,805.002,875.002,740.002,875.002,875.001.05%10,936
Mar 5, 20262,620.002,875.002,540.002,845.002,845.0013.12%40,285
Mar 4, 20262,835.002,835.002,495.002,515.002,515.00-11.29%64,505
Mar 3, 20262,995.002,995.002,835.002,835.002,835.00-6.44%47,995
Feb 27, 20262,945.003,030.002,900.003,030.003,030.001.34%57,841
Feb 26, 20263,055.003,055.002,965.002,990.002,990.00-1.64%75,880
Feb 25, 20263,050.003,055.002,970.003,040.003,040.00-0.33%53,475
Feb 24, 20263,100.003,140.003,015.003,050.003,050.00-1.61%43,688
Feb 23, 20263,285.003,285.003,045.003,100.003,100.00-0.16%74,009
Feb 20, 20263,165.003,170.003,070.003,105.003,105.00-1.43%25,465
Feb 19, 20263,125.003,250.003,070.003,150.003,150.001.78%40,379
Feb 13, 20263,175.003,175.003,070.003,095.003,095.00-2.52%64,822
Feb 12, 20263,175.003,195.003,130.003,175.003,175.00-33,343
Feb 11, 20263,190.003,230.003,100.003,175.003,175.00-0.47%53,344
Feb 10, 20263,195.003,205.003,150.003,190.003,190.00-0.16%22,965
Feb 9, 20263,150.003,240.003,115.003,195.003,195.001.43%32,958
Feb 6, 20263,120.003,300.003,040.003,150.003,150.000.80%93,567
Feb 5, 20263,160.003,245.003,045.003,125.003,125.00-2.19%130,567
Feb 4, 20263,230.003,790.003,100.003,195.003,195.00-3.62%918,166
Feb 3, 20263,130.003,320.002,920.003,315.003,315.008.87%240,753
Feb 2, 20263,045.003,140.002,915.003,045.003,045.00-0.16%36,562
Jan 30, 20263,005.003,050.002,930.003,050.003,050.001.50%32,546
Jan 29, 20263,020.003,025.002,975.003,005.003,005.00-0.50%25,713
Jan 28, 20263,050.003,100.002,980.003,020.003,020.00-0.98%18,134
Jan 27, 20263,065.003,110.003,025.003,050.003,050.00-1.29%6,578
Jan 26, 20263,070.003,090.003,000.003,090.003,090.000.65%27,689
Jan 23, 20263,200.003,200.003,060.003,070.003,070.00-0.97%20,803
Jan 22, 20263,080.003,195.003,070.003,100.003,100.000.65%21,511
Jan 21, 20263,210.003,210.003,080.003,080.003,080.00-4.05%23,532
Jan 20, 20263,210.003,240.003,155.003,210.003,210.00-19,413
Jan 19, 20263,200.003,250.003,180.003,210.003,210.000.63%48,368
Jan 16, 20263,200.003,220.003,065.003,190.003,190.00-0.31%41,113
Jan 15, 20263,130.003,280.003,105.003,200.003,200.001.59%44,654
Jan 14, 20263,150.003,240.003,075.003,150.003,150.00-0.94%73,078
Jan 13, 20263,125.003,240.003,080.003,180.003,180.003.25%48,259
Jan 12, 20263,130.003,240.003,080.003,080.003,080.00-1.44%58,919
Jan 9, 20263,245.003,305.003,110.003,125.003,125.00-4.43%57,954
Jan 8, 20263,075.003,385.003,075.003,270.003,270.005.14%118,035
Jan 7, 20263,080.003,190.003,035.003,110.003,110.001.30%31,470
Jan 6, 20263,050.003,515.002,885.003,070.003,070.00-79,197
Jan 5, 20263,135.003,135.003,055.003,070.003,070.00-2.23%10,893
Jan 2, 20263,050.003,145.003,050.003,140.003,140.002.95%11,940
Dec 30, 20253,200.003,200.003,040.003,050.003,050.00-0.97%9,513
Dec 29, 20253,075.003,100.003,045.003,080.003,080.000.16%9,394
Dec 26, 20253,130.003,240.003,065.003,075.003,075.00-2.84%63,529
Dec 24, 20253,075.003,165.003,075.003,165.003,165.002.93%11,054
Dec 23, 20253,165.003,220.003,075.003,075.003,075.00-2.84%20,927
Dec 22, 20253,325.003,345.003,140.003,165.003,165.00-5.52%28,361
Dec 19, 20253,405.003,405.003,235.003,350.003,350.00-1.47%58,776
Dec 18, 20253,130.003,400.003,045.003,400.003,400.008.63%81,164
Dec 17, 20253,095.003,200.003,055.003,130.003,130.001.13%96,415
Dec 16, 20253,020.003,100.002,915.003,095.003,095.002.31%52,278
Dec 15, 20252,980.003,050.002,920.003,025.003,025.001.51%32,088
Dec 12, 20252,985.003,040.002,915.002,980.002,980.00-0.33%29,658
Dec 11, 20252,990.003,050.002,900.002,990.002,990.00-29,595
Dec 10, 20252,885.003,000.002,825.002,990.002,990.003.64%34,501
Dec 9, 20252,965.002,965.002,850.002,885.002,885.00-3.83%20,363
Dec 8, 20252,950.003,000.002,845.003,000.003,000.001.69%28,658
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