KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 10,120.00 | 10,330.00 | 10,010.00 | 10,020.00 | 10,020.00 | 158,807 |
| 2023-02-06 | 10,400.00 | 10,600.00 | 10,110.00 | 10,120.00 | 10,120.00 | 257,670 |
| 2023-02-03 | 11,760.00 | 12,740.00 | 10,410.00 | 10,440.00 | 10,440.00 | 3,038,948 |
| 2023-02-02 | 10,100.00 | 10,840.00 | 9,730.00 | 10,810.00 | 10,810.00 | 524,199 |
| 2023-02-01 | 9,930.00 | 10,150.00 | 9,930.00 | 10,000.00 | 10,000.00 | 51,757 |
| 2023-01-31 | 9,890.00 | 10,030.00 | 9,670.00 | 10,000.00 | 10,000.00 | 60,728 |
| 2023-01-30 | 9,990.00 | 10,210.00 | 9,890.00 | 9,960.00 | 9,960.00 | 65,449 |
| 2023-01-27 | 10,200.00 | 10,210.00 | 9,750.00 | 9,990.00 | 9,990.00 | 103,220 |
| 2023-01-26 | 9,830.00 | 10,300.00 | 9,830.00 | 10,080.00 | 10,080.00 | 115,937 |
| 2023-01-25 | 9,510.00 | 9,860.00 | 9,510.00 | 9,830.00 | 9,830.00 | 116,071 |
| 2023-01-20 | 9,050.00 | 9,580.00 | 9,050.00 | 9,490.00 | 9,490.00 | 181,769 |
| 2023-01-19 | 9,000.00 | 9,180.00 | 8,860.00 | 9,110.00 | 9,110.00 | 29,402 |
| 2023-01-18 | 8,900.00 | 9,250.00 | 8,860.00 | 9,070.00 | 9,070.00 | 50,186 |
| 2023-01-17 | 8,520.00 | 9,090.00 | 8,520.00 | 8,900.00 | 8,900.00 | 82,718 |
| 2023-01-16 | 8,790.00 | 8,790.00 | 8,310.00 | 8,580.00 | 8,580.00 | 48,541 |
| 2023-01-13 | 8,870.00 | 8,870.00 | 8,680.00 | 8,790.00 | 8,790.00 | 52,497 |
| 2023-01-12 | 8,540.00 | 8,940.00 | 8,460.00 | 8,800.00 | 8,800.00 | 108,141 |
| 2023-01-11 | 8,700.00 | 8,700.00 | 8,420.00 | 8,540.00 | 8,540.00 | 32,095 |
| 2023-01-10 | 8,610.00 | 8,760.00 | 8,470.00 | 8,560.00 | 8,560.00 | 38,632 |
| 2023-01-09 | 8,550.00 | 8,770.00 | 8,550.00 | 8,700.00 | 8,700.00 | 29,002 |
| 2023-01-06 | 8,550.00 | 8,700.00 | 8,420.00 | 8,530.00 | 8,530.00 | 36,086 |
| 2023-01-05 | 8,720.00 | 8,740.00 | 8,420.00 | 8,570.00 | 8,570.00 | 35,384 |
| 2023-01-04 | 8,220.00 | 8,720.00 | 8,200.00 | 8,640.00 | 8,640.00 | 33,222 |
| 2023-01-03 | 8,460.00 | 8,490.00 | 8,130.00 | 8,330.00 | 8,330.00 | 25,180 |
| 2023-01-02 | 8,100.00 | 8,900.00 | 8,100.00 | 8,460.00 | 8,460.00 | 82,473 |
| 2022-12-29 | 8,000.00 | 8,100.00 | 7,850.00 | 8,100.00 | 8,100.00 | 22,596 |
| 2022-12-28 | 7,990.00 | 8,090.00 | 7,930.00 | 8,080.00 | 8,080.00 | 22,207 |
| 2022-12-27 | 7,810.00 | 7,960.00 | 7,790.00 | 7,930.00 | 7,930.00 | 17,321 |
| 2022-12-26 | 7,880.00 | 8,040.00 | 7,860.00 | 7,860.00 | 7,860.00 | 24,774 |
| 2022-12-23 | 8,280.00 | 8,280.00 | 7,730.00 | 7,990.00 | 7,990.00 | 49,779 |
| 2022-12-22 | 8,430.00 | 8,510.00 | 8,300.00 | 8,390.00 | 8,390.00 | 28,265 |
| 2022-12-21 | 8,550.00 | 8,570.00 | 8,400.00 | 8,450.00 | 8,450.00 | 8,788 |
| 2022-12-20 | 8,570.00 | 8,610.00 | 8,520.00 | 8,550.00 | 8,550.00 | 9,169 |
| 2022-12-19 | 8,810.00 | 8,810.00 | 8,560.00 | 8,610.00 | 8,610.00 | 36,392 |
| 2022-12-16 | 8,880.00 | 8,880.00 | 8,710.00 | 8,830.00 | 8,830.00 | 12,760 |
| 2022-12-15 | 8,910.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,880.00 | 13,923 |
| 2022-12-14 | 8,730.00 | 8,920.00 | 8,730.00 | 8,910.00 | 8,910.00 | 14,994 |
| 2022-12-13 | 8,800.00 | 8,880.00 | 8,700.00 | 8,810.00 | 8,810.00 | 19,713 |
| 2022-12-12 | 9,090.00 | 9,090.00 | 8,750.00 | 8,800.00 | 8,800.00 | 43,139 |
| 2022-12-09 | 9,060.00 | 9,530.00 | 9,000.00 | 9,000.00 | 9,000.00 | 189,355 |
| 2022-12-08 | 8,920.00 | 9,100.00 | 8,900.00 | 9,010.00 | 9,010.00 | 14,892 |
| 2022-12-07 | 9,050.00 | 9,070.00 | 8,900.00 | 9,000.00 | 9,000.00 | 21,913 |
| 2022-12-06 | 9,110.00 | 9,170.00 | 8,960.00 | 9,090.00 | 9,090.00 | 7,884 |
| 2022-12-05 | 9,030.00 | 9,160.00 | 9,000.00 | 9,110.00 | 9,110.00 | 15,907 |
| 2022-12-02 | 9,230.00 | 9,230.00 | 8,950.00 | 9,000.00 | 9,000.00 | 32,855 |
| 2022-12-01 | 9,200.00 | 9,270.00 | 9,050.00 | 9,190.00 | 9,190.00 | 69,738 |
| 2022-11-30 | 9,480.00 | 9,480.00 | 9,020.00 | 9,070.00 | 9,070.00 | 57,723 |
| 2022-11-29 | 9,090.00 | 9,530.00 | 9,090.00 | 9,260.00 | 9,260.00 | 39,216 |
| 2022-11-28 | 9,590.00 | 9,590.00 | 9,140.00 | 9,250.00 | 9,250.00 | 48,504 |
| 2022-11-25 | 9,830.00 | 9,860.00 | 9,480.00 | 9,520.00 | 9,520.00 | 81,619 |
| 2022-11-24 | 9,300.00 | 10,150.00 | 9,220.00 | 9,830.00 | 9,830.00 | 317,919 |
| 2022-11-23 | 9,300.00 | 9,300.00 | 9,080.00 | 9,170.00 | 9,170.00 | 16,456 |
| 2022-11-22 | 9,030.00 | 9,220.00 | 9,010.00 | 9,060.00 | 9,060.00 | 23,518 |
| 2022-11-21 | 9,130.00 | 9,220.00 | 9,030.00 | 9,120.00 | 9,120.00 | 9,228 |
| 2022-11-18 | 9,110.00 | 9,190.00 | 9,040.00 | 9,160.00 | 9,160.00 | 16,640 |
| 2022-11-17 | 9,400.00 | 9,400.00 | 9,050.00 | 9,150.00 | 9,150.00 | 27,888 |
| 2022-11-16 | 9,430.00 | 9,500.00 | 9,020.00 | 9,320.00 | 9,320.00 | 67,171 |
| 2022-11-15 | 9,580.00 | 10,100.00 | 9,240.00 | 9,340.00 | 9,340.00 | 318,014 |
| 2022-11-14 | 9,410.00 | 9,440.00 | 9,070.00 | 9,170.00 | 9,170.00 | 44,047 |
| 2022-11-11 | 9,330.00 | 9,470.00 | 9,250.00 | 9,290.00 | 9,290.00 | 63,407 |
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.