Comunication Weaver Co.,Ltd. (KOSDAQ:056360)
South Korea
· Delayed Price · Currency is KRW 5,330.00
+30.00 (0.57%)
At close: Dec 5, 2025
Comunication Weaver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,430.00 | 5,430.00 | 5,250.00 | 5,330.00 | 5,330.00 | 0.57% | 26,548 |
| Dec 4, 2025 | 5,380.00 | 5,420.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.93% | 15,697 |
| Dec 3, 2025 | 5,220.00 | 5,350.00 | 5,200.00 | 5,350.00 | 5,350.00 | 2.49% | 19,092 |
| Dec 2, 2025 | 5,270.00 | 5,380.00 | 5,190.00 | 5,220.00 | 5,220.00 | -1.69% | 31,217 |
| Dec 1, 2025 | 5,320.00 | 5,440.00 | 5,220.00 | 5,310.00 | 5,310.00 | - | 28,267 |
| Nov 28, 2025 | 5,120.00 | 5,340.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.91% | 52,704 |
| Nov 27, 2025 | 5,150.00 | 5,240.00 | 5,100.00 | 5,110.00 | 5,110.00 | -0.58% | 24,412 |
| Nov 26, 2025 | 5,270.00 | 5,270.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 37,994 |
| Nov 25, 2025 | 5,170.00 | 5,290.00 | 5,090.00 | 5,100.00 | 5,100.00 | - | 21,138 |
| Nov 24, 2025 | 5,230.00 | 5,230.00 | 5,090.00 | 5,100.00 | 5,100.00 | -0.39% | 22,304 |
| Nov 21, 2025 | 5,220.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | -3.76% | 54,112 |
| Nov 20, 2025 | 5,290.00 | 5,470.00 | 5,230.00 | 5,320.00 | 5,320.00 | 1.33% | 42,965 |
| Nov 19, 2025 | 5,320.00 | 5,480.00 | 5,200.00 | 5,250.00 | 5,250.00 | -1.69% | 46,312 |
| Nov 18, 2025 | 5,700.00 | 5,700.00 | 5,300.00 | 5,340.00 | 5,340.00 | -4.98% | 70,896 |
| Nov 17, 2025 | 5,600.00 | 5,670.00 | 5,530.00 | 5,620.00 | 5,620.00 | 0.36% | 36,486 |
| Nov 14, 2025 | 5,750.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | -4.92% | 49,485 |
| Nov 13, 2025 | 5,890.00 | 5,970.00 | 5,750.00 | 5,890.00 | 5,890.00 | - | 73,902 |
| Nov 12, 2025 | 5,830.00 | 5,930.00 | 5,730.00 | 5,890.00 | 5,890.00 | 1.03% | 64,759 |
| Nov 11, 2025 | 5,760.00 | 5,950.00 | 5,710.00 | 5,830.00 | 5,830.00 | 1.22% | 97,360 |
| Nov 10, 2025 | 5,690.00 | 5,800.00 | 5,570.00 | 5,760.00 | 5,760.00 | 2.67% | 51,713 |
| Nov 7, 2025 | 5,720.00 | 5,750.00 | 5,500.00 | 5,610.00 | 5,610.00 | -2.94% | 99,616 |
| Nov 6, 2025 | 5,790.00 | 5,930.00 | 5,690.00 | 5,780.00 | 5,780.00 | 1.58% | 108,910 |
| Nov 5, 2025 | 5,800.00 | 5,810.00 | 5,400.00 | 5,690.00 | 5,690.00 | -2.07% | 217,401 |
| Nov 4, 2025 | 5,910.00 | 5,960.00 | 5,760.00 | 5,810.00 | 5,810.00 | -1.02% | 99,499 |
| Nov 3, 2025 | 5,720.00 | 5,910.00 | 5,700.00 | 5,870.00 | 5,870.00 | 2.62% | 86,375 |
| Oct 31, 2025 | 5,740.00 | 5,790.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.52% | 103,012 |
| Oct 30, 2025 | 6,010.00 | 6,080.00 | 5,750.00 | 5,750.00 | 5,750.00 | -4.80% | 201,950 |
| Oct 29, 2025 | 5,970.00 | 6,210.00 | 5,930.00 | 6,040.00 | 6,040.00 | 3.60% | 509,098 |
| Oct 28, 2025 | 5,890.00 | 6,050.00 | 5,720.00 | 5,830.00 | 5,830.00 | -0.17% | 241,392 |
| Oct 27, 2025 | 5,950.00 | 6,000.00 | 5,820.00 | 5,840.00 | 5,840.00 | -0.17% | 167,476 |
| Oct 24, 2025 | 6,040.00 | 6,190.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.01% | 304,423 |
| Oct 23, 2025 | 5,750.00 | 6,400.00 | 5,710.00 | 5,970.00 | 5,970.00 | 2.40% | 2,040,501 |
| Oct 22, 2025 | 5,710.00 | 6,080.00 | 5,600.00 | 5,830.00 | 5,830.00 | 1.92% | 231,433 |
| Oct 21, 2025 | 5,750.00 | 5,860.00 | 5,680.00 | 5,720.00 | 5,720.00 | -1.04% | 192,630 |
| Oct 20, 2025 | 5,630.00 | 6,100.00 | 5,500.00 | 5,780.00 | 5,780.00 | 2.66% | 781,711 |
| Oct 17, 2025 | 5,750.00 | 5,790.00 | 5,600.00 | 5,630.00 | 5,630.00 | -4.90% | 259,422 |
| Oct 16, 2025 | 5,900.00 | 6,260.00 | 5,700.00 | 5,920.00 | 5,920.00 | 1.20% | 1,035,446 |
| Oct 15, 2025 | 5,830.00 | 6,330.00 | 5,660.00 | 5,850.00 | 5,850.00 | 0.34% | 1,627,941 |
| Oct 14, 2025 | 5,600.00 | 6,770.00 | 5,380.00 | 5,830.00 | 5,830.00 | 10.00% | 6,979,938 |
| Oct 13, 2025 | 5,360.00 | 5,450.00 | 5,220.00 | 5,300.00 | 5,300.00 | -1.85% | 26,673 |
| Oct 10, 2025 | 5,370.00 | 5,450.00 | 5,320.00 | 5,400.00 | 5,400.00 | 2.47% | 45,311 |
| Oct 2, 2025 | 5,230.00 | 5,320.00 | 5,230.00 | 5,270.00 | 5,270.00 | -0.19% | 19,509 |
| Oct 1, 2025 | 5,260.00 | 5,350.00 | 5,160.00 | 5,280.00 | 5,280.00 | 0.38% | 32,924 |
| Sep 30, 2025 | 5,180.00 | 5,550.00 | 5,150.00 | 5,260.00 | 5,260.00 | 1.54% | 85,824 |
| Sep 29, 2025 | 5,150.00 | 5,230.00 | 5,100.00 | 5,180.00 | 5,180.00 | 0.58% | 12,928 |
| Sep 26, 2025 | 5,290.00 | 5,290.00 | 5,070.00 | 5,150.00 | 5,150.00 | -2.65% | 32,107 |
| Sep 25, 2025 | 5,420.00 | 5,500.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.04% | 30,838 |
| Sep 24, 2025 | 5,420.00 | 5,600.00 | 5,260.00 | 5,400.00 | 5,400.00 | - | 98,363 |
| Sep 23, 2025 | 5,360.00 | 5,450.00 | 5,230.00 | 5,400.00 | 5,400.00 | - | 57,721 |
| Sep 22, 2025 | 5,400.00 | 5,630.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1.31% | 122,162 |