KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 9,300.00 | 9,360.00 | 9,100.00 | 9,190.00 | 9,190.00 | 39,380 |
| 2022-11-09 | 9,290.00 | 9,720.00 | 9,260.00 | 9,350.00 | 9,350.00 | 87,576 |
| 2022-11-08 | 8,710.00 | 9,300.00 | 8,710.00 | 9,260.00 | 9,260.00 | 100,622 |
| 2022-11-07 | 8,660.00 | 8,910.00 | 8,620.00 | 8,710.00 | 8,710.00 | 37,474 |
| 2022-11-04 | 8,580.00 | 8,780.00 | 8,560.00 | 8,700.00 | 8,700.00 | 30,227 |
| 2022-11-03 | 8,370.00 | 8,600.00 | 8,370.00 | 8,550.00 | 8,550.00 | 21,931 |
| 2022-11-02 | 8,620.00 | 8,790.00 | 8,580.00 | 8,610.00 | 8,610.00 | 15,055 |
| 2022-11-01 | 8,500.00 | 8,640.00 | 8,370.00 | 8,620.00 | 8,620.00 | 19,454 |
| 2022-10-31 | 8,600.00 | 8,600.00 | 8,320.00 | 8,470.00 | 8,470.00 | 28,463 |
| 2022-10-28 | 8,580.00 | 8,600.00 | 8,490.00 | 8,570.00 | 8,570.00 | 10,124 |
| 2022-10-27 | 8,660.00 | 8,680.00 | 8,500.00 | 8,580.00 | 8,580.00 | 28,866 |
| 2022-10-26 | 8,750.00 | 8,940.00 | 8,490.00 | 8,530.00 | 8,530.00 | 36,450 |
| 2022-10-25 | 8,870.00 | 8,940.00 | 8,760.00 | 8,820.00 | 8,820.00 | 15,062 |
| 2022-10-24 | 9,240.00 | 9,240.00 | 8,500.00 | 8,820.00 | 8,820.00 | 63,372 |
| 2022-10-21 | 9,340.00 | 9,370.00 | 9,060.00 | 9,200.00 | 9,200.00 | 27,074 |
| 2022-10-20 | 9,460.00 | 9,480.00 | 9,210.00 | 9,400.00 | 9,400.00 | 8,693 |
| 2022-10-19 | 9,600.00 | 9,640.00 | 9,280.00 | 9,420.00 | 9,420.00 | 37,766 |
| 2022-10-18 | 9,710.00 | 9,840.00 | 9,410.00 | 9,510.00 | 9,510.00 | 38,120 |
| 2022-10-17 | 9,780.00 | 9,780.00 | 9,360.00 | 9,640.00 | 9,640.00 | 46,108 |
| 2022-10-14 | 9,160.00 | 9,880.00 | 9,160.00 | 9,690.00 | 9,690.00 | 145,985 |
| 2022-10-13 | 8,750.00 | 9,120.00 | 8,710.00 | 8,960.00 | 8,960.00 | 52,788 |
| 2022-10-12 | 9,590.00 | 10,500.00 | 8,550.00 | 8,860.00 | 8,860.00 | 550,280 |
| 2022-10-11 | 9,200.00 | 9,720.00 | 8,800.00 | 9,590.00 | 9,590.00 | 94,432 |
| 2022-10-07 | 8,680.00 | 9,740.00 | 8,540.00 | 9,500.00 | 9,500.00 | 79,308 |
| 2022-10-06 | 8,340.00 | 8,760.00 | 8,230.00 | 8,610.00 | 8,610.00 | 28,531 |
| 2022-10-05 | 8,360.00 | 8,550.00 | 8,070.00 | 8,180.00 | 8,180.00 | 44,704 |
| 2022-10-04 | 7,950.00 | 8,350.00 | 7,950.00 | 8,290.00 | 8,290.00 | 25,891 |
| 2022-09-30 | 7,830.00 | 8,130.00 | 7,720.00 | 7,940.00 | 7,940.00 | 49,009 |
| 2022-09-29 | 8,180.00 | 8,340.00 | 7,860.00 | 7,910.00 | 7,910.00 | 76,111 |
| 2022-09-28 | 8,860.00 | 9,000.00 | 7,950.00 | 8,020.00 | 8,020.00 | 213,905 |
| 2022-09-27 | 9,340.00 | 9,630.00 | 8,600.00 | 8,920.00 | 8,920.00 | 139,056 |
| 2022-09-26 | 9,750.00 | 9,750.00 | 9,300.00 | 9,460.00 | 9,460.00 | 44,701 |
| 2022-09-23 | 9,800.00 | 10,100.00 | 9,520.00 | 9,750.00 | 9,750.00 | 71,439 |
| 2022-09-22 | 9,450.00 | 10,150.00 | 8,910.00 | 9,800.00 | 9,800.00 | 251,786 |
| 2022-09-21 | 11,950.00 | 12,200.00 | 9,440.00 | 9,450.00 | 9,450.00 | 664,126 |
| 2022-09-20 | 11,600.00 | 12,300.00 | 11,450.00 | 11,950.00 | 11,950.00 | 270,002 |
| 2022-09-19 | 11,500.00 | 12,000.00 | 10,800.00 | 11,550.00 | 11,550.00 | 170,085 |
| 2022-09-16 | 10,500.00 | 12,700.00 | 10,400.00 | 11,350.00 | 11,350.00 | 340,908 |
| 2022-09-15 | 11,400.00 | 11,750.00 | 10,500.00 | 10,500.00 | 10,500.00 | 168,761 |
| 2022-09-14 | 12,200.00 | 12,400.00 | 11,000.00 | 11,200.00 | 11,200.00 | 324,284 |
| 2022-09-13 | 12,100.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 81,448 |
| 2022-09-08 | 12,100.00 | 12,100.00 | 10,800.00 | 11,900.00 | 11,900.00 | 201,262 |
| 2022-09-07 | 12,450.00 | 12,450.00 | 12,100.00 | 12,200.00 | 12,200.00 | 54,607 |
| 2022-09-06 | 12,000.00 | 12,800.00 | 12,000.00 | 12,450.00 | 12,450.00 | 88,377 |
| 2022-09-05 | 12,800.00 | 12,800.00 | 12,000.00 | 12,200.00 | 12,200.00 | 92,063 |
| 2022-09-02 | 12,350.00 | 12,850.00 | 12,250.00 | 12,650.00 | 12,650.00 | 112,538 |
| 2022-09-01 | 12,550.00 | 12,650.00 | 12,200.00 | 12,350.00 | 12,350.00 | 85,091 |
| 2022-08-31 | 11,800.00 | 12,550.00 | 11,550.00 | 12,450.00 | 12,450.00 | 152,697 |
| 2022-08-30 | 11,700.00 | 12,100.00 | 11,700.00 | 11,950.00 | 11,950.00 | 53,132 |
| 2022-08-29 | 11,350.00 | 12,100.00 | 11,100.00 | 11,950.00 | 11,950.00 | 79,064 |
| 2022-08-26 | 11,900.00 | 12,200.00 | 11,600.00 | 11,750.00 | 11,750.00 | 179,667 |
| 2022-08-25 | 10,150.00 | 11,700.00 | 10,150.00 | 11,650.00 | 11,650.00 | 301,300 |
| 2022-08-24 | 9,950.00 | 10,250.00 | 9,880.00 | 10,200.00 | 10,200.00 | 36,737 |
| 2022-08-23 | 9,810.00 | 9,900.00 | 9,720.00 | 9,890.00 | 9,890.00 | 28,185 |
| 2022-08-22 | 9,920.00 | 9,920.00 | 9,740.00 | 9,820.00 | 9,820.00 | 18,233 |
| 2022-08-19 | 9,900.00 | 10,050.00 | 9,870.00 | 9,920.00 | 9,920.00 | 16,303 |
| 2022-08-18 | 10,000.00 | 10,050.00 | 9,710.00 | 9,920.00 | 9,920.00 | 48,558 |
| 2022-08-17 | 11,100.00 | 11,100.00 | 9,830.00 | 10,000.00 | 10,000.00 | 213,750 |
| 2022-08-16 | 11,000.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 57,012 |
| 2022-08-12 | 10,750.00 | 11,050.00 | 10,650.00 | 10,900.00 | 10,900.00 | 32,105 |
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.