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