KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,860.00 | 6,050.00 | 5,860.00 | 6,020.00 | 6,020.00 | 10,342 |
| 2024-07-23 | 5,950.00 | 6,010.00 | 5,880.00 | 5,910.00 | 5,910.00 | 13,064 |
| 2024-07-22 | 6,120.00 | 6,120.00 | 5,810.00 | 5,950.00 | 5,950.00 | 47,307 |
| 2024-07-19 | 6,160.00 | 6,220.00 | 6,020.00 | 6,130.00 | 6,130.00 | 46,888 |
| 2024-07-18 | 6,300.00 | 6,370.00 | 6,120.00 | 6,160.00 | 6,160.00 | 28,921 |
| 2024-07-17 | 6,340.00 | 6,480.00 | 6,290.00 | 6,360.00 | 6,360.00 | 22,732 |
| 2024-07-16 | 6,560.00 | 6,640.00 | 6,330.00 | 6,360.00 | 6,360.00 | 52,473 |
| 2024-07-15 | 6,640.00 | 6,820.00 | 6,570.00 | 6,620.00 | 6,620.00 | 19,985 |
| 2024-07-12 | 6,770.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 10,393 |
| 2024-07-11 | 6,670.00 | 6,850.00 | 6,630.00 | 6,770.00 | 6,770.00 | 35,665 |
| 2024-07-10 | 6,660.00 | 6,660.00 | 6,570.00 | 6,660.00 | 6,660.00 | 7,541 |
| 2024-07-09 | 6,490.00 | 6,650.00 | 6,490.00 | 6,640.00 | 6,640.00 | 13,073 |
| 2024-07-08 | 6,500.00 | 6,570.00 | 6,480.00 | 6,530.00 | 6,530.00 | 9,259 |
| 2024-07-05 | 6,890.00 | 6,890.00 | 6,500.00 | 6,500.00 | 6,500.00 | 52,375 |
| 2024-07-04 | 6,800.00 | 6,850.00 | 6,690.00 | 6,820.00 | 6,820.00 | 25,602 |
| 2024-07-03 | 6,870.00 | 6,890.00 | 6,780.00 | 6,840.00 | 6,840.00 | 11,721 |
| 2024-07-02 | 6,810.00 | 6,980.00 | 6,800.00 | 6,880.00 | 6,880.00 | 6,861 |
| 2024-07-01 | 6,940.00 | 7,000.00 | 6,800.00 | 6,880.00 | 6,880.00 | 17,274 |
| 2024-06-28 | 6,900.00 | 7,010.00 | 6,820.00 | 6,940.00 | 6,940.00 | 9,036 |
| 2024-06-27 | 6,820.00 | 7,000.00 | 6,750.00 | 6,870.00 | 6,870.00 | 24,165 |
| 2024-06-26 | 6,880.00 | 7,000.00 | 6,840.00 | 6,880.00 | 6,880.00 | 42,374 |
| 2024-06-25 | 7,000.00 | 7,090.00 | 6,770.00 | 6,880.00 | 6,880.00 | 63,364 |
| 2024-06-24 | 7,150.00 | 7,320.00 | 7,000.00 | 7,060.00 | 7,060.00 | 61,172 |
| 2024-06-21 | 7,500.00 | 7,510.00 | 7,150.00 | 7,340.00 | 7,340.00 | 69,035 |
| 2024-06-20 | 7,620.00 | 7,620.00 | 7,440.00 | 7,520.00 | 7,520.00 | 15,468 |
| 2024-06-19 | 7,530.00 | 7,660.00 | 7,400.00 | 7,620.00 | 7,620.00 | 32,755 |
| 2024-06-18 | 7,740.00 | 7,740.00 | 7,310.00 | 7,500.00 | 7,500.00 | 77,687 |
| 2024-06-17 | 8,090.00 | 8,150.00 | 7,580.00 | 7,680.00 | 7,680.00 | 102,608 |
| 2024-06-14 | 9,410.00 | 9,410.00 | 7,880.00 | 8,100.00 | 8,100.00 | 347,701 |
| 2024-06-13 | 8,880.00 | 9,560.00 | 8,880.00 | 9,340.00 | 9,340.00 | 161,000 |
| 2024-06-12 | 9,130.00 | 9,130.00 | 8,760.00 | 8,880.00 | 8,880.00 | 88,846 |
| 2024-06-11 | 9,140.00 | 9,160.00 | 8,870.00 | 9,130.00 | 9,130.00 | 77,032 |
| 2024-06-10 | 8,510.00 | 9,300.00 | 8,450.00 | 9,130.00 | 9,130.00 | 228,416 |
| 2024-06-07 | 8,100.00 | 8,480.00 | 8,100.00 | 8,450.00 | 8,450.00 | 61,914 |
| 2024-06-05 | 8,200.00 | 8,200.00 | 7,960.00 | 8,090.00 | 8,090.00 | 16,152 |
| 2024-06-04 | 8,030.00 | 8,240.00 | 7,900.00 | 8,100.00 | 8,100.00 | 27,859 |
| 2024-06-03 | 7,730.00 | 8,310.00 | 7,730.00 | 8,050.00 | 8,050.00 | 72,359 |
| 2024-05-31 | 7,730.00 | 7,820.00 | 7,690.00 | 7,720.00 | 7,720.00 | 34,998 |
| 2024-05-30 | 7,780.00 | 7,830.00 | 7,660.00 | 7,810.00 | 7,810.00 | 32,310 |
| 2024-05-29 | 7,880.00 | 7,880.00 | 7,680.00 | 7,800.00 | 7,800.00 | 17,818 |
| 2024-05-28 | 7,770.00 | 7,950.00 | 7,770.00 | 7,880.00 | 7,880.00 | 17,375 |
| 2024-05-27 | 7,740.00 | 7,930.00 | 7,710.00 | 7,930.00 | 7,930.00 | 47,123 |
| 2024-05-24 | 7,770.00 | 7,850.00 | 7,660.00 | 7,750.00 | 7,750.00 | 39,262 |
| 2024-05-23 | 7,770.00 | 7,790.00 | 7,610.00 | 7,790.00 | 7,790.00 | 43,042 |
| 2024-05-22 | 7,780.00 | 7,800.00 | 7,610.00 | 7,750.00 | 7,750.00 | 20,289 |
| 2024-05-21 | 7,650.00 | 7,710.00 | 7,580.00 | 7,700.00 | 7,700.00 | 16,105 |
| 2024-05-20 | 7,520.00 | 7,660.00 | 7,440.00 | 7,650.00 | 7,650.00 | 18,356 |
| 2024-05-17 | 7,600.00 | 7,610.00 | 7,490.00 | 7,600.00 | 7,600.00 | 13,670 |
| 2024-05-16 | 7,620.00 | 7,690.00 | 7,480.00 | 7,600.00 | 7,600.00 | 31,281 |
| 2024-05-14 | 7,580.00 | 7,700.00 | 7,540.00 | 7,650.00 | 7,650.00 | 10,459 |
| 2024-05-13 | 7,570.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,690.00 | 12,544 |
| 2024-05-10 | 7,660.00 | 7,660.00 | 7,490.00 | 7,570.00 | 7,570.00 | 8,903 |
| 2024-05-09 | 7,680.00 | 7,720.00 | 7,580.00 | 7,640.00 | 7,640.00 | 4,530 |
| 2024-05-08 | 7,530.00 | 7,700.00 | 7,490.00 | 7,680.00 | 7,680.00 | 9,694 |
| 2024-05-07 | 7,570.00 | 7,600.00 | 7,400.00 | 7,520.00 | 7,520.00 | 32,426 |
| 2024-05-03 | 7,570.00 | 7,720.00 | 7,430.00 | 7,530.00 | 7,530.00 | 20,965 |
| 2024-05-02 | 7,700.00 | 7,800.00 | 7,410.00 | 7,640.00 | 7,640.00 | 28,090 |
| 2024-04-30 | 7,700.00 | 7,700.00 | 7,540.00 | 7,650.00 | 7,650.00 | 14,334 |
| 2024-04-29 | 7,350.00 | 7,590.00 | 7,340.00 | 7,590.00 | 7,590.00 | 18,491 |
| 2024-04-26 | 7,480.00 | 7,500.00 | 7,210.00 | 7,480.00 | 7,480.00 | 23,701 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.