KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,280.00 | 7,460.00 | 7,280.00 | 7,430.00 | 7,430.00 | 8,818 |
| 2024-04-24 | 7,380.00 | 7,390.00 | 7,200.00 | 7,370.00 | 7,370.00 | 17,996 |
| 2024-04-23 | 7,370.00 | 7,440.00 | 7,100.00 | 7,290.00 | 7,290.00 | 49,844 |
| 2024-04-22 | 7,480.00 | 7,680.00 | 7,240.00 | 7,280.00 | 7,280.00 | 40,597 |
| 2024-04-19 | 7,830.00 | 7,830.00 | 7,420.00 | 7,450.00 | 7,450.00 | 32,008 |
| 2024-04-18 | 7,700.00 | 7,880.00 | 7,680.00 | 7,830.00 | 7,830.00 | 21,318 |
| 2024-04-17 | 7,920.00 | 8,010.00 | 7,780.00 | 7,780.00 | 7,780.00 | 13,660 |
| 2024-04-16 | 7,940.00 | 7,940.00 | 7,660.00 | 7,800.00 | 7,800.00 | 29,632 |
| 2024-04-15 | 7,770.00 | 7,960.00 | 7,600.00 | 7,940.00 | 7,940.00 | 9,306 |
| 2024-04-12 | 7,960.00 | 8,000.00 | 7,800.00 | 7,920.00 | 7,920.00 | 7,240 |
| 2024-04-11 | 7,700.00 | 7,950.00 | 7,700.00 | 7,950.00 | 7,950.00 | 9,445 |
| 2024-04-09 | 7,720.00 | 7,800.00 | 7,540.00 | 7,800.00 | 7,800.00 | 21,692 |
| 2024-04-08 | 8,000.00 | 8,010.00 | 7,620.00 | 7,620.00 | 7,620.00 | 31,612 |
| 2024-04-05 | 7,950.00 | 8,030.00 | 7,860.00 | 8,010.00 | 8,010.00 | 15,846 |
| 2024-04-04 | 8,060.00 | 8,100.00 | 8,010.00 | 8,050.00 | 8,050.00 | 10,475 |
| 2024-04-03 | 8,070.00 | 8,100.00 | 7,750.00 | 8,100.00 | 8,100.00 | 13,299 |
| 2024-04-02 | 8,090.00 | 8,230.00 | 8,020.00 | 8,070.00 | 8,070.00 | 15,605 |
| 2024-04-01 | 7,980.00 | 8,120.00 | 7,940.00 | 8,050.00 | 8,050.00 | 16,663 |
| 2024-03-29 | 8,000.00 | 8,080.00 | 7,740.00 | 7,940.00 | 7,940.00 | 41,875 |
| 2024-03-28 | 8,010.00 | 8,200.00 | 7,900.00 | 7,960.00 | 7,960.00 | 20,711 |
| 2024-03-27 | 8,440.00 | 8,450.00 | 7,990.00 | 8,080.00 | 8,080.00 | 37,812 |
| 2024-03-26 | 8,330.00 | 8,440.00 | 8,170.00 | 8,320.00 | 8,320.00 | 28,831 |
| 2024-03-25 | 8,400.00 | 8,410.00 | 8,210.00 | 8,290.00 | 8,290.00 | 21,726 |
| 2024-03-22 | 8,500.00 | 8,550.00 | 8,220.00 | 8,460.00 | 8,460.00 | 49,183 |
| 2024-03-21 | 8,270.00 | 8,520.00 | 8,270.00 | 8,450.00 | 8,450.00 | 60,781 |
| 2024-03-20 | 8,120.00 | 8,400.00 | 8,110.00 | 8,260.00 | 8,260.00 | 29,777 |
| 2024-03-19 | 8,240.00 | 8,300.00 | 8,050.00 | 8,210.00 | 8,210.00 | 23,364 |
| 2024-03-18 | 8,100.00 | 8,240.00 | 8,000.00 | 8,230.00 | 8,230.00 | 12,968 |
| 2024-03-15 | 8,040.00 | 8,300.00 | 7,900.00 | 8,130.00 | 8,130.00 | 18,984 |
| 2024-03-14 | 7,990.00 | 8,110.00 | 7,980.00 | 8,040.00 | 8,040.00 | 26,843 |
| 2024-03-13 | 8,050.00 | 8,120.00 | 7,900.00 | 8,090.00 | 8,090.00 | 36,480 |
| 2024-03-12 | 8,100.00 | 8,320.00 | 8,040.00 | 8,050.00 | 8,050.00 | 25,539 |
| 2024-03-11 | 8,100.00 | 8,170.00 | 8,000.00 | 8,100.00 | 8,100.00 | 16,338 |
| 2024-03-08 | 8,200.00 | 8,310.00 | 8,100.00 | 8,210.00 | 8,210.00 | 19,902 |
| 2024-03-07 | 8,040.00 | 8,260.00 | 7,930.00 | 8,200.00 | 8,200.00 | 37,066 |
| 2024-03-06 | 7,950.00 | 8,050.00 | 7,800.00 | 8,000.00 | 8,000.00 | 31,438 |
| 2024-03-05 | 8,120.00 | 8,450.00 | 7,980.00 | 8,020.00 | 8,020.00 | 46,381 |
| 2024-03-04 | 8,330.00 | 8,430.00 | 8,120.00 | 8,290.00 | 8,290.00 | 48,562 |
| 2024-02-29 | 8,180.00 | 8,310.00 | 7,980.00 | 8,300.00 | 8,300.00 | 24,300 |
| 2024-02-28 | 7,980.00 | 8,250.00 | 7,910.00 | 8,180.00 | 8,180.00 | 18,375 |
| 2024-02-27 | 8,020.00 | 8,200.00 | 7,910.00 | 8,060.00 | 8,060.00 | 25,922 |
| 2024-02-26 | 8,280.00 | 8,280.00 | 7,950.00 | 8,020.00 | 8,020.00 | 18,479 |
| 2024-02-23 | 8,010.00 | 8,390.00 | 7,940.00 | 8,280.00 | 8,280.00 | 61,110 |
| 2024-02-22 | 8,240.00 | 8,370.00 | 7,990.00 | 8,010.00 | 8,010.00 | 29,562 |
| 2024-02-21 | 8,330.00 | 8,330.00 | 8,100.00 | 8,270.00 | 8,270.00 | 13,901 |
| 2024-02-20 | 8,260.00 | 8,450.00 | 8,210.00 | 8,290.00 | 8,290.00 | 7,572 |
| 2024-02-19 | 8,470.00 | 8,470.00 | 8,280.00 | 8,380.00 | 8,380.00 | 11,464 |
| 2024-02-16 | 8,670.00 | 8,720.00 | 8,370.00 | 8,410.00 | 8,410.00 | 23,342 |
| 2024-02-15 | 8,370.00 | 8,740.00 | 8,180.00 | 8,650.00 | 8,650.00 | 120,217 |
| 2024-02-14 | 8,230.00 | 8,350.00 | 8,140.00 | 8,240.00 | 8,240.00 | 10,446 |
| 2024-02-13 | 8,010.00 | 8,230.00 | 8,010.00 | 8,230.00 | 8,230.00 | 40,757 |
| 2024-02-08 | 7,970.00 | 7,990.00 | 7,860.00 | 7,910.00 | 7,910.00 | 12,226 |
| 2024-02-07 | 7,830.00 | 8,050.00 | 7,700.00 | 7,910.00 | 7,910.00 | 29,279 |
| 2024-02-06 | 7,850.00 | 7,950.00 | 7,700.00 | 7,830.00 | 7,830.00 | 15,541 |
| 2024-02-05 | 7,980.00 | 8,070.00 | 7,850.00 | 7,880.00 | 7,880.00 | 11,381 |
| 2024-02-02 | 7,830.00 | 8,090.00 | 7,830.00 | 8,000.00 | 8,000.00 | 12,313 |
| 2024-02-01 | 7,830.00 | 7,940.00 | 7,650.00 | 7,820.00 | 7,820.00 | 27,680 |
| 2024-01-31 | 7,960.00 | 8,090.00 | 7,610.00 | 7,830.00 | 7,830.00 | 24,531 |
| 2024-01-30 | 8,010.00 | 8,230.00 | 7,920.00 | 8,130.00 | 8,130.00 | 24,695 |
| 2024-01-29 | 8,100.00 | 8,250.00 | 7,980.00 | 8,160.00 | 8,160.00 | 31,545 |
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.