KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 10,640.00 | 11,100.00 | 10,640.00 | 11,100.00 | 11,100.00 | 36,032 |
| 2023-07-28 | 10,370.00 | 10,800.00 | 10,180.00 | 10,740.00 | 10,740.00 | 40,597 |
| 2023-07-27 | 9,960.00 | 10,570.00 | 9,960.00 | 10,390.00 | 10,390.00 | 53,433 |
| 2023-07-26 | 10,900.00 | 10,920.00 | 9,950.00 | 9,960.00 | 9,960.00 | 104,184 |
| 2023-07-25 | 11,150.00 | 11,160.00 | 10,640.00 | 10,900.00 | 10,900.00 | 52,287 |
| 2023-07-24 | 11,300.00 | 11,540.00 | 11,040.00 | 11,180.00 | 11,180.00 | 45,371 |
| 2023-07-21 | 11,510.00 | 11,520.00 | 11,220.00 | 11,290.00 | 11,290.00 | 17,901 |
| 2023-07-20 | 11,220.00 | 11,550.00 | 11,200.00 | 11,520.00 | 11,520.00 | 41,859 |
| 2023-07-19 | 11,620.00 | 11,900.00 | 11,280.00 | 11,360.00 | 11,360.00 | 52,537 |
| 2023-07-18 | 11,790.00 | 11,800.00 | 11,560.00 | 11,700.00 | 11,700.00 | 35,733 |
| 2023-07-17 | 11,930.00 | 11,930.00 | 11,520.00 | 11,700.00 | 11,700.00 | 49,937 |
| 2023-07-14 | 11,820.00 | 11,850.00 | 11,560.00 | 11,770.00 | 11,770.00 | 35,536 |
| 2023-07-13 | 11,870.00 | 11,880.00 | 11,700.00 | 11,780.00 | 11,780.00 | 26,909 |
| 2023-07-12 | 11,770.00 | 11,950.00 | 11,630.00 | 11,810.00 | 11,810.00 | 57,610 |
| 2023-07-11 | 11,700.00 | 11,850.00 | 11,640.00 | 11,780.00 | 11,780.00 | 24,459 |
| 2023-07-10 | 11,360.00 | 11,890.00 | 11,340.00 | 11,780.00 | 11,780.00 | 68,430 |
| 2023-07-07 | 11,500.00 | 11,810.00 | 11,330.00 | 11,600.00 | 11,600.00 | 46,775 |
| 2023-07-06 | 11,870.00 | 11,980.00 | 11,490.00 | 11,550.00 | 11,550.00 | 39,053 |
| 2023-07-05 | 11,870.00 | 11,990.00 | 11,680.00 | 11,920.00 | 11,920.00 | 62,808 |
| 2023-07-04 | 11,370.00 | 11,940.00 | 11,360.00 | 11,870.00 | 11,870.00 | 119,169 |
| 2023-07-03 | 11,320.00 | 11,540.00 | 11,280.00 | 11,470.00 | 11,470.00 | 72,701 |
| 2023-06-30 | 11,340.00 | 11,490.00 | 11,130.00 | 11,410.00 | 11,410.00 | 58,268 |
| 2023-06-29 | 11,250.00 | 11,760.00 | 11,190.00 | 11,390.00 | 11,390.00 | 105,914 |
| 2023-06-28 | 11,580.00 | 11,580.00 | 11,150.00 | 11,300.00 | 11,300.00 | 58,031 |
| 2023-06-27 | 11,450.00 | 11,580.00 | 11,340.00 | 11,510.00 | 11,510.00 | 49,956 |
| 2023-06-26 | 10,880.00 | 11,600.00 | 10,660.00 | 11,500.00 | 11,500.00 | 167,581 |
| 2023-06-23 | 11,230.00 | 11,320.00 | 10,800.00 | 10,880.00 | 10,880.00 | 90,395 |
| 2023-06-22 | 11,260.00 | 11,400.00 | 11,010.00 | 11,170.00 | 11,170.00 | 79,383 |
| 2023-06-21 | 11,360.00 | 11,450.00 | 11,250.00 | 11,320.00 | 11,320.00 | 32,024 |
| 2023-06-20 | 11,520.00 | 11,570.00 | 11,390.00 | 11,430.00 | 11,430.00 | 25,167 |
| 2023-06-19 | 11,480.00 | 11,600.00 | 11,410.00 | 11,520.00 | 11,520.00 | 39,388 |
| 2023-06-16 | 11,720.00 | 11,720.00 | 11,350.00 | 11,520.00 | 11,520.00 | 43,540 |
| 2023-06-15 | 11,720.00 | 11,800.00 | 11,470.00 | 11,520.00 | 11,520.00 | 59,093 |
| 2023-06-14 | 11,970.00 | 12,140.00 | 11,560.00 | 11,710.00 | 11,710.00 | 69,202 |
| 2023-06-13 | 12,010.00 | 12,130.00 | 11,800.00 | 11,950.00 | 11,950.00 | 64,899 |
| 2023-06-12 | 11,500.00 | 12,150.00 | 11,430.00 | 11,950.00 | 11,950.00 | 126,470 |
| 2023-06-09 | 11,600.00 | 11,660.00 | 11,500.00 | 11,590.00 | 11,590.00 | 66,943 |
| 2023-06-08 | 11,510.00 | 11,680.00 | 11,380.00 | 11,600.00 | 11,600.00 | 37,083 |
| 2023-06-07 | 11,540.00 | 11,720.00 | 11,240.00 | 11,590.00 | 11,590.00 | 71,843 |
| 2023-06-05 | 11,690.00 | 11,720.00 | 11,480.00 | 11,580.00 | 11,580.00 | 64,176 |
| 2023-06-02 | 11,710.00 | 11,960.00 | 11,600.00 | 11,670.00 | 11,670.00 | 53,549 |
| 2023-06-01 | 11,610.00 | 11,800.00 | 11,320.00 | 11,710.00 | 11,710.00 | 113,669 |
| 2023-05-31 | 11,790.00 | 12,340.00 | 11,550.00 | 11,600.00 | 11,600.00 | 267,550 |
| 2023-05-30 | 11,590.00 | 11,800.00 | 11,130.00 | 11,630.00 | 11,630.00 | 259,092 |
| 2023-05-26 | 14,950.00 | 15,480.00 | 11,580.00 | 11,590.00 | 11,590.00 | 2,114,096 |
| 2023-05-25 | 13,530.00 | 13,910.00 | 13,300.00 | 13,600.00 | 13,600.00 | 275,671 |
| 2023-05-24 | 12,950.00 | 13,800.00 | 12,690.00 | 13,450.00 | 13,450.00 | 284,385 |
| 2023-05-23 | 12,590.00 | 12,810.00 | 12,400.00 | 12,640.00 | 12,640.00 | 84,549 |
| 2023-05-22 | 12,450.00 | 12,670.00 | 12,230.00 | 12,320.00 | 12,320.00 | 52,792 |
| 2023-05-19 | 12,410.00 | 12,700.00 | 12,020.00 | 12,450.00 | 12,450.00 | 84,742 |
| 2023-05-18 | 12,300.00 | 12,740.00 | 11,930.00 | 12,470.00 | 12,470.00 | 78,932 |
| 2023-05-17 | 11,330.00 | 11,920.00 | 11,200.00 | 11,890.00 | 11,890.00 | 78,099 |
| 2023-05-16 | 11,120.00 | 11,490.00 | 11,120.00 | 11,330.00 | 11,330.00 | 52,247 |
| 2023-05-15 | 11,550.00 | 11,550.00 | 11,140.00 | 11,290.00 | 11,290.00 | 76,497 |
| 2023-05-12 | 11,590.00 | 11,680.00 | 11,360.00 | 11,400.00 | 11,400.00 | 102,350 |
| 2023-05-11 | 11,580.00 | 11,670.00 | 11,400.00 | 11,440.00 | 11,440.00 | 154,309 |
| 2023-05-10 | 11,330.00 | 11,820.00 | 11,270.00 | 11,440.00 | 11,440.00 | 85,748 |
| 2023-05-09 | 11,700.00 | 11,760.00 | 11,360.00 | 11,450.00 | 11,450.00 | 68,738 |
| 2023-05-08 | 11,840.00 | 12,020.00 | 11,700.00 | 11,780.00 | 11,780.00 | 58,168 |
| 2023-05-04 | 12,290.00 | 12,340.00 | 11,720.00 | 11,840.00 | 11,840.00 | 188,199 |
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.