KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 10,550.00 | 11,000.00 | 10,550.00 | 10,650.00 | 10,650.00 | 27,460 |
| 2022-08-10 | 10,350.00 | 10,650.00 | 10,100.00 | 10,600.00 | 10,600.00 | 24,080 |
| 2022-08-09 | 10,500.00 | 10,950.00 | 10,300.00 | 10,350.00 | 10,350.00 | 62,549 |
| 2022-08-08 | 10,900.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 36,431 |
| 2022-08-05 | 10,950.00 | 11,200.00 | 10,800.00 | 10,850.00 | 10,850.00 | 16,745 |
| 2022-08-04 | 10,600.00 | 11,050.00 | 10,600.00 | 10,950.00 | 10,950.00 | 29,822 |
| 2022-08-03 | 10,500.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 15,703 |
| 2022-08-02 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 10,500.00 | 14,097 |
| 2022-08-01 | 10,300.00 | 11,100.00 | 10,300.00 | 10,800.00 | 10,800.00 | 53,857 |
| 2022-07-29 | 10,350.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 7,491 |
| 2022-07-28 | 10,300.00 | 10,700.00 | 10,150.00 | 10,350.00 | 10,350.00 | 38,586 |
| 2022-07-27 | 10,100.00 | 10,200.00 | 9,930.00 | 10,200.00 | 10,200.00 | 12,806 |
| 2022-07-26 | 10,200.00 | 10,250.00 | 9,940.00 | 10,050.00 | 10,050.00 | 13,304 |
| 2022-07-25 | 9,890.00 | 10,300.00 | 9,890.00 | 10,200.00 | 10,200.00 | 58,360 |
| 2022-07-22 | 9,940.00 | 9,940.00 | 9,770.00 | 9,940.00 | 9,940.00 | 15,729 |
| 2022-07-21 | 9,810.00 | 10,500.00 | 9,700.00 | 9,850.00 | 9,850.00 | 24,104 |
| 2022-07-20 | 10,000.00 | 10,150.00 | 9,810.00 | 9,920.00 | 9,920.00 | 25,610 |
| 2022-07-19 | 9,210.00 | 10,150.00 | 9,200.00 | 10,150.00 | 10,150.00 | 100,562 |
| 2022-07-18 | 8,700.00 | 9,770.00 | 8,640.00 | 9,590.00 | 9,590.00 | 113,802 |
| 2022-07-15 | 8,780.00 | 8,940.00 | 8,500.00 | 8,700.00 | 8,700.00 | 20,962 |
| 2022-07-14 | 8,800.00 | 9,070.00 | 8,710.00 | 8,760.00 | 8,760.00 | 18,352 |
| 2022-07-13 | 8,880.00 | 9,080.00 | 8,700.00 | 8,790.00 | 8,790.00 | 28,105 |
| 2022-07-12 | 9,210.00 | 9,210.00 | 8,770.00 | 8,820.00 | 8,820.00 | 28,376 |
| 2022-07-11 | 9,150.00 | 9,330.00 | 9,040.00 | 9,240.00 | 9,240.00 | 7,123 |
| 2022-07-08 | 9,300.00 | 9,380.00 | 9,060.00 | 9,170.00 | 9,170.00 | 14,981 |
| 2022-07-07 | 9,150.00 | 9,480.00 | 8,820.00 | 9,220.00 | 9,220.00 | 21,603 |
| 2022-07-06 | 8,900.00 | 10,250.00 | 8,900.00 | 9,150.00 | 9,150.00 | 90,819 |
| 2022-07-05 | 8,380.00 | 8,900.00 | 8,310.00 | 8,900.00 | 8,900.00 | 22,297 |
| 2022-07-04 | 8,590.00 | 8,590.00 | 8,210.00 | 8,340.00 | 8,340.00 | 9,763 |
| 2022-07-01 | 8,750.00 | 8,760.00 | 8,430.00 | 8,580.00 | 8,580.00 | 9,614 |
| 2022-06-30 | 8,930.00 | 8,930.00 | 8,660.00 | 8,660.00 | 8,660.00 | 13,378 |
| 2022-06-29 | 8,810.00 | 8,980.00 | 8,650.00 | 8,930.00 | 8,930.00 | 6,233 |
| 2022-06-28 | 8,860.00 | 9,070.00 | 8,710.00 | 8,810.00 | 8,810.00 | 26,395 |
| 2022-06-27 | 8,900.00 | 8,940.00 | 8,720.00 | 8,880.00 | 8,880.00 | 19,204 |
| 2022-06-24 | 8,390.00 | 8,790.00 | 8,390.00 | 8,680.00 | 8,680.00 | 19,352 |
| 2022-06-23 | 8,390.00 | 8,650.00 | 8,310.00 | 8,390.00 | 8,390.00 | 32,187 |
| 2022-06-22 | 8,630.00 | 8,640.00 | 8,270.00 | 8,390.00 | 8,390.00 | 20,553 |
| 2022-06-21 | 8,520.00 | 8,560.00 | 8,260.00 | 8,470.00 | 8,470.00 | 19,075 |
| 2022-06-20 | 8,840.00 | 8,930.00 | 8,090.00 | 8,520.00 | 8,520.00 | 33,995 |
| 2022-06-17 | 8,280.00 | 8,850.00 | 8,280.00 | 8,840.00 | 8,840.00 | 34,946 |
| 2022-06-16 | 8,450.00 | 8,830.00 | 8,450.00 | 8,680.00 | 8,680.00 | 36,909 |
| 2022-06-15 | 8,950.00 | 9,150.00 | 8,400.00 | 8,560.00 | 8,560.00 | 39,211 |
| 2022-06-14 | 9,050.00 | 9,220.00 | 8,700.00 | 8,930.00 | 8,930.00 | 50,185 |
| 2022-06-13 | 9,710.00 | 9,710.00 | 9,080.00 | 9,080.00 | 9,080.00 | 41,947 |
| 2022-06-10 | 9,840.00 | 9,900.00 | 9,650.00 | 9,900.00 | 9,900.00 | 21,759 |
| 2022-06-09 | 10,000.00 | 10,050.00 | 9,730.00 | 9,900.00 | 9,900.00 | 19,902 |
| 2022-06-08 | 9,960.00 | 10,250.00 | 9,920.00 | 10,000.00 | 10,000.00 | 37,424 |
| 2022-06-07 | 9,680.00 | 10,200.00 | 9,680.00 | 9,990.00 | 9,990.00 | 46,270 |
| 2022-06-03 | 9,760.00 | 9,950.00 | 9,700.00 | 9,840.00 | 9,840.00 | 15,724 |
| 2022-06-02 | 9,980.00 | 9,980.00 | 9,750.00 | 9,850.00 | 9,850.00 | 14,496 |
| 2022-05-31 | 9,920.00 | 10,050.00 | 9,790.00 | 10,000.00 | 10,000.00 | 25,527 |
| 2022-05-30 | 9,900.00 | 9,980.00 | 9,760.00 | 9,790.00 | 9,790.00 | 25,326 |
| 2022-05-27 | 10,050.00 | 10,150.00 | 9,750.00 | 9,810.00 | 9,810.00 | 30,126 |
| 2022-05-26 | 10,000.00 | 10,150.00 | 9,710.00 | 9,910.00 | 9,910.00 | 21,222 |
| 2022-05-25 | 9,940.00 | 10,200.00 | 9,450.00 | 10,100.00 | 10,100.00 | 36,114 |
| 2022-05-24 | 10,300.00 | 10,450.00 | 9,890.00 | 9,940.00 | 9,940.00 | 119,606 |
| 2022-05-23 | 10,600.00 | 10,750.00 | 10,400.00 | 10,450.00 | 10,450.00 | 26,241 |
| 2022-05-20 | 10,550.00 | 11,000.00 | 10,200.00 | 10,700.00 | 10,700.00 | 146,700 |
| 2022-05-19 | 10,600.00 | 11,200.00 | 10,350.00 | 10,800.00 | 10,800.00 | 142,845 |
| 2022-05-18 | 10,900.00 | 11,500.00 | 10,550.00 | 10,800.00 | 10,800.00 | 227,965 |
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.