KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 12,130.00 | 12,320.00 | 12,000.00 | 12,140.00 | 12,140.00 | 67,624 |
| 2023-05-02 | 12,170.00 | 12,230.00 | 11,980.00 | 12,130.00 | 12,130.00 | 67,211 |
| 2023-04-28 | 12,060.00 | 12,800.00 | 11,880.00 | 12,170.00 | 12,170.00 | 77,498 |
| 2023-04-27 | 11,990.00 | 12,290.00 | 11,800.00 | 12,060.00 | 12,060.00 | 91,254 |
| 2023-04-26 | 12,130.00 | 12,980.00 | 11,950.00 | 12,010.00 | 12,010.00 | 101,323 |
| 2023-04-25 | 12,490.00 | 12,560.00 | 12,120.00 | 12,330.00 | 12,330.00 | 58,657 |
| 2023-04-24 | 13,000.00 | 13,190.00 | 12,290.00 | 12,490.00 | 12,490.00 | 129,943 |
| 2023-04-21 | 13,280.00 | 13,490.00 | 12,960.00 | 12,970.00 | 12,970.00 | 88,105 |
| 2023-04-20 | 13,800.00 | 13,850.00 | 13,270.00 | 13,270.00 | 13,270.00 | 77,957 |
| 2023-04-19 | 14,330.00 | 14,330.00 | 13,730.00 | 13,900.00 | 13,900.00 | 111,001 |
| 2023-04-18 | 14,070.00 | 14,370.00 | 13,860.00 | 14,120.00 | 14,120.00 | 74,528 |
| 2023-04-17 | 13,610.00 | 14,950.00 | 13,270.00 | 14,110.00 | 14,110.00 | 332,239 |
| 2023-04-14 | 13,760.00 | 14,010.00 | 13,400.00 | 13,600.00 | 13,600.00 | 92,115 |
| 2023-04-13 | 13,750.00 | 13,980.00 | 13,320.00 | 13,680.00 | 13,680.00 | 133,549 |
| 2023-04-12 | 14,230.00 | 14,230.00 | 13,720.00 | 13,750.00 | 13,750.00 | 95,747 |
| 2023-04-11 | 13,700.00 | 14,150.00 | 13,520.00 | 13,950.00 | 13,950.00 | 104,659 |
| 2023-04-10 | 13,690.00 | 13,970.00 | 13,290.00 | 13,720.00 | 13,720.00 | 152,403 |
| 2023-04-07 | 13,440.00 | 14,120.00 | 13,170.00 | 13,770.00 | 13,770.00 | 173,188 |
| 2023-04-06 | 13,300.00 | 13,910.00 | 12,760.00 | 13,440.00 | 13,440.00 | 268,625 |
| 2023-04-05 | 13,520.00 | 13,860.00 | 13,100.00 | 13,370.00 | 13,370.00 | 119,631 |
| 2023-04-04 | 14,240.00 | 14,450.00 | 13,510.00 | 13,510.00 | 13,510.00 | 189,226 |
| 2023-04-03 | 13,610.00 | 14,350.00 | 13,260.00 | 14,350.00 | 14,350.00 | 261,968 |
| 2023-03-31 | 13,000.00 | 13,980.00 | 12,920.00 | 13,980.00 | 13,980.00 | 673,220 |
| 2023-03-30 | 12,380.00 | 12,980.00 | 11,880.00 | 12,900.00 | 12,900.00 | 823,161 |
| 2023-03-29 | 12,150.00 | 12,700.00 | 11,500.00 | 12,270.00 | 12,270.00 | 1,378,847 |
| 2023-03-28 | 11,690.00 | 12,040.00 | 11,470.00 | 11,650.00 | 11,650.00 | 158,588 |
| 2023-03-27 | 11,450.00 | 12,100.00 | 11,390.00 | 11,670.00 | 11,670.00 | 177,355 |
| 2023-03-24 | 11,140.00 | 11,470.00 | 10,920.00 | 11,450.00 | 11,450.00 | 73,573 |
| 2023-03-23 | 10,700.00 | 11,300.00 | 10,700.00 | 11,140.00 | 11,140.00 | 72,806 |
| 2023-03-22 | 11,150.00 | 11,150.00 | 10,860.00 | 10,890.00 | 10,890.00 | 49,558 |
| 2023-03-21 | 11,080.00 | 11,200.00 | 10,980.00 | 11,090.00 | 11,090.00 | 35,896 |
| 2023-03-20 | 11,140.00 | 11,260.00 | 10,990.00 | 11,080.00 | 11,080.00 | 48,000 |
| 2023-03-17 | 11,130.00 | 11,140.00 | 10,840.00 | 11,000.00 | 11,000.00 | 60,031 |
| 2023-03-16 | 10,870.00 | 11,140.00 | 10,600.00 | 11,130.00 | 11,130.00 | 54,410 |
| 2023-03-15 | 10,700.00 | 11,190.00 | 10,700.00 | 11,000.00 | 11,000.00 | 55,117 |
| 2023-03-14 | 10,840.00 | 11,120.00 | 10,500.00 | 10,630.00 | 10,630.00 | 100,056 |
| 2023-03-13 | 11,150.00 | 11,320.00 | 10,600.00 | 10,970.00 | 10,970.00 | 86,019 |
| 2023-03-10 | 11,410.00 | 11,410.00 | 11,090.00 | 11,150.00 | 11,150.00 | 66,872 |
| 2023-03-09 | 11,490.00 | 11,610.00 | 11,080.00 | 11,530.00 | 11,530.00 | 81,064 |
| 2023-03-08 | 11,730.00 | 11,860.00 | 11,430.00 | 11,490.00 | 11,490.00 | 114,091 |
| 2023-03-07 | 11,810.00 | 11,810.00 | 11,400.00 | 11,620.00 | 11,620.00 | 96,245 |
| 2023-03-06 | 11,070.00 | 11,860.00 | 11,070.00 | 11,830.00 | 11,830.00 | 355,347 |
| 2023-03-03 | 10,720.00 | 11,100.00 | 10,400.00 | 11,060.00 | 11,060.00 | 171,494 |
| 2023-03-02 | 10,180.00 | 10,950.00 | 10,180.00 | 10,820.00 | 10,820.00 | 248,853 |
| 2023-02-28 | 10,120.00 | 10,350.00 | 10,120.00 | 10,180.00 | 10,180.00 | 84,902 |
| 2023-02-27 | 9,760.00 | 10,110.00 | 9,600.00 | 9,970.00 | 9,970.00 | 80,310 |
| 2023-02-24 | 9,930.00 | 9,930.00 | 9,550.00 | 9,790.00 | 9,790.00 | 71,761 |
| 2023-02-23 | 9,730.00 | 9,920.00 | 9,730.00 | 9,870.00 | 9,870.00 | 37,406 |
| 2023-02-22 | 9,870.00 | 10,030.00 | 9,850.00 | 9,850.00 | 9,850.00 | 41,783 |
| 2023-02-21 | 9,860.00 | 10,050.00 | 9,810.00 | 10,030.00 | 10,030.00 | 66,626 |
| 2023-02-20 | 9,980.00 | 10,060.00 | 9,850.00 | 9,910.00 | 9,910.00 | 35,741 |
| 2023-02-17 | 10,000.00 | 10,060.00 | 9,890.00 | 10,060.00 | 10,060.00 | 62,100 |
| 2023-02-16 | 9,950.00 | 10,140.00 | 9,900.00 | 10,000.00 | 10,000.00 | 50,516 |
| 2023-02-15 | 10,250.00 | 10,250.00 | 9,900.00 | 10,020.00 | 10,020.00 | 82,358 |
| 2023-02-14 | 10,030.00 | 10,330.00 | 9,990.00 | 10,200.00 | 10,200.00 | 100,473 |
| 2023-02-13 | 9,630.00 | 10,410.00 | 9,630.00 | 9,990.00 | 9,990.00 | 204,915 |
| 2023-02-10 | 9,870.00 | 9,870.00 | 9,560.00 | 9,620.00 | 9,620.00 | 77,951 |
| 2023-02-09 | 9,770.00 | 10,070.00 | 9,750.00 | 9,810.00 | 9,810.00 | 61,829 |
| 2023-02-08 | 10,020.00 | 10,080.00 | 9,810.00 | 9,810.00 | 9,810.00 | 143,799 |
| 2023-02-07 | 10,120.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 158,807 |
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.