KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 8,000.00 | 8,190.00 | 7,980.00 | 8,100.00 | 8,100.00 | 35,062 |
| 2024-01-25 | 8,130.00 | 8,250.00 | 8,000.00 | 8,040.00 | 8,040.00 | 25,980 |
| 2024-01-24 | 8,130.00 | 8,370.00 | 8,130.00 | 8,220.00 | 8,220.00 | 15,387 |
| 2024-01-23 | 8,160.00 | 8,240.00 | 7,990.00 | 8,230.00 | 8,230.00 | 26,690 |
| 2024-01-22 | 8,380.00 | 8,380.00 | 7,770.00 | 8,160.00 | 8,160.00 | 47,759 |
| 2024-01-19 | 8,020.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 24,449 |
| 2024-01-18 | 7,960.00 | 8,190.00 | 7,960.00 | 8,010.00 | 8,010.00 | 29,160 |
| 2024-01-17 | 8,530.00 | 8,560.00 | 8,010.00 | 8,030.00 | 8,030.00 | 66,669 |
| 2024-01-16 | 8,640.00 | 8,730.00 | 8,210.00 | 8,520.00 | 8,520.00 | 32,162 |
| 2024-01-15 | 8,640.00 | 8,800.00 | 8,530.00 | 8,640.00 | 8,640.00 | 22,197 |
| 2024-01-12 | 8,770.00 | 8,960.00 | 8,660.00 | 8,740.00 | 8,740.00 | 26,441 |
| 2024-01-11 | 8,800.00 | 8,860.00 | 8,710.00 | 8,850.00 | 8,850.00 | 7,046 |
| 2024-01-10 | 8,810.00 | 8,960.00 | 8,700.00 | 8,800.00 | 8,800.00 | 10,476 |
| 2024-01-09 | 8,760.00 | 9,070.00 | 8,760.00 | 8,830.00 | 8,830.00 | 24,328 |
| 2024-01-08 | 8,830.00 | 8,970.00 | 8,680.00 | 8,830.00 | 8,830.00 | 10,492 |
| 2024-01-05 | 8,820.00 | 9,100.00 | 8,680.00 | 8,830.00 | 8,830.00 | 21,092 |
| 2024-01-04 | 8,760.00 | 8,930.00 | 8,500.00 | 8,830.00 | 8,830.00 | 58,849 |
| 2024-01-03 | 8,800.00 | 8,870.00 | 8,580.00 | 8,760.00 | 8,760.00 | 19,606 |
| 2024-01-02 | 8,470.00 | 8,910.00 | 8,350.00 | 8,820.00 | 8,820.00 | 39,202 |
| 2023-12-28 | 8,460.00 | 8,640.00 | 8,460.00 | 8,520.00 | 8,520.00 | 24,656 |
| 2023-12-27 | 8,350.00 | 8,680.00 | 8,220.00 | 8,630.00 | 8,630.00 | 46,344 |
| 2023-12-26 | 8,490.00 | 8,690.00 | 8,310.00 | 8,440.00 | 8,440.00 | 32,278 |
| 2023-12-22 | 8,550.00 | 8,680.00 | 8,420.00 | 8,500.00 | 8,500.00 | 21,905 |
| 2023-12-21 | 8,500.00 | 8,570.00 | 8,350.00 | 8,490.00 | 8,490.00 | 41,943 |
| 2023-12-20 | 8,550.00 | 8,660.00 | 8,490.00 | 8,490.00 | 8,490.00 | 24,631 |
| 2023-12-19 | 8,500.00 | 8,710.00 | 8,500.00 | 8,640.00 | 8,640.00 | 27,061 |
| 2023-12-18 | 8,490.00 | 8,590.00 | 8,320.00 | 8,590.00 | 8,590.00 | 27,183 |
| 2023-12-15 | 8,500.00 | 8,700.00 | 8,380.00 | 8,470.00 | 8,470.00 | 36,579 |
| 2023-12-14 | 8,260.00 | 8,720.00 | 8,260.00 | 8,490.00 | 8,490.00 | 42,177 |
| 2023-12-13 | 8,290.00 | 8,460.00 | 8,210.00 | 8,340.00 | 8,340.00 | 22,208 |
| 2023-12-12 | 8,330.00 | 8,400.00 | 7,980.00 | 8,290.00 | 8,290.00 | 19,326 |
| 2023-12-11 | 8,300.00 | 8,430.00 | 8,230.00 | 8,310.00 | 8,310.00 | 22,516 |
| 2023-12-08 | 8,410.00 | 8,540.00 | 8,210.00 | 8,290.00 | 8,290.00 | 33,855 |
| 2023-12-07 | 8,510.00 | 8,610.00 | 8,200.00 | 8,380.00 | 8,380.00 | 55,836 |
| 2023-12-06 | 8,530.00 | 8,640.00 | 8,390.00 | 8,500.00 | 8,500.00 | 28,661 |
| 2023-12-05 | 8,760.00 | 8,870.00 | 8,520.00 | 8,530.00 | 8,530.00 | 39,207 |
| 2023-12-04 | 8,930.00 | 9,140.00 | 8,800.00 | 8,860.00 | 8,860.00 | 20,820 |
| 2023-12-01 | 8,850.00 | 9,170.00 | 8,830.00 | 9,040.00 | 9,040.00 | 32,560 |
| 2023-11-30 | 8,780.00 | 9,010.00 | 8,780.00 | 8,950.00 | 8,950.00 | 23,916 |
| 2023-11-29 | 8,710.00 | 8,980.00 | 8,690.00 | 8,820.00 | 8,820.00 | 14,611 |
| 2023-11-28 | 8,780.00 | 8,990.00 | 8,350.00 | 8,890.00 | 8,890.00 | 68,993 |
| 2023-11-27 | 8,830.00 | 9,130.00 | 8,790.00 | 8,900.00 | 8,900.00 | 28,015 |
| 2023-11-24 | 8,610.00 | 8,970.00 | 8,580.00 | 8,900.00 | 8,900.00 | 25,725 |
| 2023-11-23 | 8,540.00 | 8,800.00 | 8,540.00 | 8,720.00 | 8,720.00 | 21,573 |
| 2023-11-22 | 8,550.00 | 8,750.00 | 8,510.00 | 8,620.00 | 8,620.00 | 12,946 |
| 2023-11-21 | 8,680.00 | 8,840.00 | 8,610.00 | 8,690.00 | 8,690.00 | 23,844 |
| 2023-11-20 | 8,800.00 | 8,900.00 | 8,550.00 | 8,800.00 | 8,800.00 | 28,372 |
| 2023-11-17 | 8,550.00 | 8,780.00 | 8,420.00 | 8,700.00 | 8,700.00 | 36,967 |
| 2023-11-16 | 8,610.00 | 8,630.00 | 8,400.00 | 8,550.00 | 8,550.00 | 19,465 |
| 2023-11-15 | 8,670.00 | 8,800.00 | 8,440.00 | 8,630.00 | 8,630.00 | 29,289 |
| 2023-11-14 | 8,800.00 | 8,800.00 | 8,280.00 | 8,670.00 | 8,670.00 | 19,426 |
| 2023-11-13 | 8,630.00 | 8,820.00 | 8,210.00 | 8,280.00 | 8,280.00 | 16,892 |
| 2023-11-10 | 8,640.00 | 8,640.00 | 8,260.00 | 8,630.00 | 8,630.00 | 22,978 |
| 2023-11-09 | 8,700.00 | 8,830.00 | 8,570.00 | 8,650.00 | 8,650.00 | 14,006 |
| 2023-11-08 | 8,740.00 | 8,840.00 | 8,540.00 | 8,690.00 | 8,690.00 | 29,690 |
| 2023-11-07 | 8,630.00 | 8,750.00 | 8,500.00 | 8,740.00 | 8,740.00 | 12,920 |
| 2023-11-06 | 8,510.00 | 8,840.00 | 8,410.00 | 8,630.00 | 8,630.00 | 80,121 |
| 2023-11-03 | 8,010.00 | 8,460.00 | 7,990.00 | 8,400.00 | 8,400.00 | 56,057 |
| 2023-11-02 | 7,830.00 | 8,090.00 | 7,830.00 | 8,020.00 | 8,020.00 | 19,175 |
| 2023-11-01 | 7,750.00 | 7,940.00 | 7,630.00 | 7,800.00 | 7,800.00 | 22,503 |
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.