KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 7,760.00 | 7,990.00 | 7,600.00 | 7,770.00 | 7,770.00 | 34,172 |
| 2023-10-30 | 7,560.00 | 7,900.00 | 7,400.00 | 7,770.00 | 7,770.00 | 15,624 |
| 2023-10-27 | 7,480.00 | 7,650.00 | 7,080.00 | 7,640.00 | 7,640.00 | 36,263 |
| 2023-10-26 | 7,890.00 | 7,890.00 | 7,470.00 | 7,480.00 | 7,480.00 | 41,062 |
| 2023-10-25 | 7,650.00 | 7,990.00 | 7,520.00 | 7,920.00 | 7,920.00 | 53,943 |
| 2023-10-24 | 7,430.00 | 7,810.00 | 7,230.00 | 7,650.00 | 7,650.00 | 63,999 |
| 2023-10-23 | 7,170.00 | 7,650.00 | 7,170.00 | 7,440.00 | 7,440.00 | 42,095 |
| 2023-10-20 | 7,800.00 | 7,800.00 | 7,350.00 | 7,490.00 | 7,490.00 | 55,000 |
| 2023-10-19 | 7,800.00 | 7,950.00 | 7,610.00 | 7,710.00 | 7,710.00 | 59,313 |
| 2023-10-18 | 7,810.00 | 8,200.00 | 7,810.00 | 7,910.00 | 7,910.00 | 40,534 |
| 2023-10-17 | 7,990.00 | 8,180.00 | 7,980.00 | 8,110.00 | 8,110.00 | 39,579 |
| 2023-10-16 | 8,320.00 | 8,320.00 | 7,860.00 | 7,950.00 | 7,950.00 | 81,096 |
| 2023-10-13 | 8,550.00 | 8,690.00 | 8,150.00 | 8,320.00 | 8,320.00 | 82,864 |
| 2023-10-12 | 8,480.00 | 8,980.00 | 8,480.00 | 8,670.00 | 8,670.00 | 138,356 |
| 2023-10-11 | 8,370.00 | 8,630.00 | 8,360.00 | 8,480.00 | 8,480.00 | 72,614 |
| 2023-10-10 | 8,470.00 | 8,740.00 | 8,250.00 | 8,360.00 | 8,360.00 | 69,411 |
| 2023-10-06 | 8,330.00 | 8,630.00 | 8,330.00 | 8,550.00 | 8,550.00 | 32,437 |
| 2023-10-05 | 8,830.00 | 8,830.00 | 8,300.00 | 8,340.00 | 8,340.00 | 74,866 |
| 2023-10-04 | 8,730.00 | 8,780.00 | 8,380.00 | 8,560.00 | 8,560.00 | 76,895 |
| 2023-09-27 | 8,730.00 | 9,000.00 | 8,710.00 | 8,960.00 | 8,960.00 | 29,105 |
| 2023-09-26 | 9,430.00 | 9,430.00 | 8,660.00 | 8,970.00 | 8,970.00 | 53,041 |
| 2023-09-25 | 9,150.00 | 9,410.00 | 8,800.00 | 8,890.00 | 8,890.00 | 67,871 |
| 2023-09-22 | 9,120.00 | 9,330.00 | 9,040.00 | 9,170.00 | 9,170.00 | 36,095 |
| 2023-09-21 | 9,430.00 | 9,700.00 | 9,100.00 | 9,270.00 | 9,270.00 | 66,415 |
| 2023-09-20 | 9,280.00 | 9,730.00 | 9,280.00 | 9,720.00 | 9,720.00 | 44,911 |
| 2023-09-19 | 9,910.00 | 9,970.00 | 9,380.00 | 9,420.00 | 9,420.00 | 89,942 |
| 2023-09-18 | 10,020.00 | 10,060.00 | 9,930.00 | 9,980.00 | 9,980.00 | 36,042 |
| 2023-09-15 | 9,960.00 | 10,190.00 | 9,910.00 | 10,090.00 | 10,090.00 | 34,444 |
| 2023-09-14 | 9,920.00 | 10,080.00 | 9,830.00 | 10,040.00 | 10,040.00 | 58,599 |
| 2023-09-13 | 9,800.00 | 10,040.00 | 9,680.00 | 9,860.00 | 9,860.00 | 84,330 |
| 2023-09-12 | 10,330.00 | 10,330.00 | 9,820.00 | 9,850.00 | 9,850.00 | 143,840 |
| 2023-09-11 | 10,830.00 | 10,960.00 | 10,190.00 | 10,250.00 | 10,250.00 | 213,918 |
| 2023-09-08 | 10,970.00 | 11,160.00 | 10,800.00 | 10,900.00 | 10,900.00 | 83,361 |
| 2023-09-07 | 11,010.00 | 11,180.00 | 10,690.00 | 11,080.00 | 11,080.00 | 63,959 |
| 2023-09-06 | 11,090.00 | 11,190.00 | 10,810.00 | 10,950.00 | 10,950.00 | 101,189 |
| 2023-09-05 | 11,300.00 | 11,500.00 | 11,050.00 | 11,130.00 | 11,130.00 | 105,040 |
| 2023-09-04 | 11,440.00 | 11,700.00 | 11,270.00 | 11,300.00 | 11,300.00 | 42,222 |
| 2023-09-01 | 11,490.00 | 11,780.00 | 11,400.00 | 11,440.00 | 11,440.00 | 84,219 |
| 2023-08-31 | 11,560.00 | 11,790.00 | 11,490.00 | 11,490.00 | 11,490.00 | 71,617 |
| 2023-08-30 | 11,520.00 | 11,880.00 | 11,470.00 | 11,630.00 | 11,630.00 | 84,288 |
| 2023-08-29 | 11,370.00 | 12,000.00 | 10,790.00 | 11,640.00 | 11,640.00 | 340,043 |
| 2023-08-28 | 11,680.00 | 11,770.00 | 11,300.00 | 11,380.00 | 11,380.00 | 122,114 |
| 2023-08-25 | 12,010.00 | 12,120.00 | 11,660.00 | 11,760.00 | 11,760.00 | 144,724 |
| 2023-08-24 | 11,430.00 | 12,130.00 | 11,380.00 | 12,130.00 | 12,130.00 | 278,738 |
| 2023-08-23 | 11,620.00 | 11,900.00 | 11,300.00 | 11,560.00 | 11,560.00 | 238,210 |
| 2023-08-22 | 11,370.00 | 11,990.00 | 11,310.00 | 11,790.00 | 11,790.00 | 292,227 |
| 2023-08-21 | 12,250.00 | 13,470.00 | 11,600.00 | 11,630.00 | 11,630.00 | 2,621,912 |
| 2023-08-18 | 11,010.00 | 11,620.00 | 10,510.00 | 11,480.00 | 11,480.00 | 464,950 |
| 2023-08-17 | 11,460.00 | 12,100.00 | 10,880.00 | 11,400.00 | 11,400.00 | 1,197,528 |
| 2023-08-16 | 10,600.00 | 13,500.00 | 10,200.00 | 12,300.00 | 12,300.00 | 3,807,045 |
| 2023-08-14 | 10,440.00 | 10,500.00 | 10,200.00 | 10,420.00 | 10,420.00 | 36,379 |
| 2023-08-11 | 10,430.00 | 10,680.00 | 10,370.00 | 10,450.00 | 10,450.00 | 55,265 |
| 2023-08-10 | 10,720.00 | 10,730.00 | 10,400.00 | 10,430.00 | 10,430.00 | 10,233 |
| 2023-08-09 | 10,510.00 | 10,870.00 | 10,300.00 | 10,600.00 | 10,600.00 | 29,358 |
| 2023-08-08 | 10,820.00 | 10,960.00 | 10,500.00 | 10,510.00 | 10,510.00 | 27,543 |
| 2023-08-07 | 11,110.00 | 11,260.00 | 10,700.00 | 10,800.00 | 10,800.00 | 29,936 |
| 2023-08-04 | 11,090.00 | 11,230.00 | 10,790.00 | 11,150.00 | 11,150.00 | 28,373 |
| 2023-08-03 | 11,160.00 | 11,160.00 | 10,790.00 | 11,080.00 | 11,080.00 | 44,286 |
| 2023-08-02 | 11,060.00 | 11,290.00 | 10,900.00 | 11,160.00 | 11,160.00 | 64,567 |
| 2023-08-01 | 11,210.00 | 11,380.00 | 10,900.00 | 11,200.00 | 11,200.00 | 51,316 |
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.