KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,300.00 | 11,450.00 | 9,120.00 | 10,750.00 | 10,750.00 | 797,099 |
| 2022-05-16 | 9,300.00 | 9,310.00 | 8,950.00 | 9,300.00 | 9,300.00 | 34,975 |
| 2022-05-13 | 8,770.00 | 9,230.00 | 8,740.00 | 9,190.00 | 9,190.00 | 33,508 |
| 2022-05-12 | 9,450.00 | 9,480.00 | 8,560.00 | 8,860.00 | 8,860.00 | 73,637 |
| 2022-05-11 | 9,590.00 | 9,660.00 | 9,320.00 | 9,500.00 | 9,500.00 | 22,972 |
| 2022-05-10 | 9,460.00 | 9,650.00 | 9,250.00 | 9,570.00 | 9,570.00 | 10,332 |
| 2022-05-09 | 10,050.00 | 10,100.00 | 9,490.00 | 9,570.00 | 9,570.00 | 26,724 |
| 2022-05-06 | 9,990.00 | 10,150.00 | 9,800.00 | 10,100.00 | 10,100.00 | 23,403 |
| 2022-05-04 | 9,820.00 | 10,250.00 | 9,740.00 | 10,100.00 | 10,100.00 | 49,398 |
| 2022-05-03 | 9,550.00 | 9,870.00 | 9,450.00 | 9,730.00 | 9,730.00 | 29,476 |
| 2022-05-02 | 9,560.00 | 9,590.00 | 9,390.00 | 9,500.00 | 9,500.00 | 22,688 |
| 2022-04-29 | 9,560.00 | 9,850.00 | 9,560.00 | 9,610.00 | 9,610.00 | 18,668 |
| 2022-04-28 | 9,820.00 | 9,820.00 | 9,520.00 | 9,610.00 | 9,610.00 | 19,405 |
| 2022-04-27 | 9,750.00 | 9,760.00 | 9,370.00 | 9,640.00 | 9,640.00 | 42,295 |
| 2022-04-26 | 9,800.00 | 10,000.00 | 9,720.00 | 9,760.00 | 9,760.00 | 29,718 |
| 2022-04-25 | 10,100.00 | 10,100.00 | 9,590.00 | 9,800.00 | 9,800.00 | 78,989 |
| 2022-04-22 | 10,500.00 | 10,500.00 | 10,000.00 | 10,100.00 | 10,100.00 | 60,248 |
| 2022-04-21 | 10,300.00 | 10,550.00 | 10,250.00 | 10,500.00 | 10,500.00 | 35,407 |
| 2022-04-20 | 10,700.00 | 10,700.00 | 10,250.00 | 10,350.00 | 10,350.00 | 34,209 |
| 2022-04-19 | 10,350.00 | 10,700.00 | 10,300.00 | 10,600.00 | 10,600.00 | 41,243 |
| 2022-04-18 | 10,400.00 | 10,500.00 | 10,200.00 | 10,350.00 | 10,350.00 | 45,031 |
| 2022-04-15 | 10,650.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 60,170 |
| 2022-04-14 | 10,750.00 | 10,850.00 | 10,550.00 | 10,650.00 | 10,650.00 | 22,558 |
| 2022-04-13 | 10,650.00 | 10,850.00 | 10,550.00 | 10,750.00 | 10,750.00 | 25,321 |
| 2022-04-12 | 10,600.00 | 10,800.00 | 10,500.00 | 10,650.00 | 10,650.00 | 40,837 |
| 2022-04-11 | 11,100.00 | 11,100.00 | 10,550.00 | 10,850.00 | 10,850.00 | 50,382 |
| 2022-04-08 | 10,700.00 | 11,100.00 | 10,700.00 | 11,100.00 | 11,100.00 | 46,909 |
| 2022-04-07 | 10,950.00 | 11,100.00 | 10,550.00 | 10,700.00 | 10,700.00 | 96,684 |
| 2022-04-06 | 11,250.00 | 11,400.00 | 10,850.00 | 11,200.00 | 11,200.00 | 98,433 |
| 2022-04-05 | 11,300.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | 17,172 |
| 2022-04-04 | 11,250.00 | 11,350.00 | 11,050.00 | 11,300.00 | 11,300.00 | 58,722 |
| 2022-04-01 | 11,800.00 | 11,800.00 | 11,200.00 | 11,250.00 | 11,250.00 | 101,416 |
| 2022-03-31 | 11,500.00 | 11,900.00 | 11,400.00 | 11,650.00 | 11,650.00 | 46,119 |
| 2022-03-30 | 11,400.00 | 11,550.00 | 11,100.00 | 11,500.00 | 11,500.00 | 61,178 |
| 2022-03-29 | 11,600.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 31,939 |
| 2022-03-28 | 11,650.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 20,117 |
| 2022-03-25 | 11,750.00 | 12,150.00 | 11,250.00 | 11,650.00 | 11,650.00 | 97,413 |
| 2022-03-24 | 11,850.00 | 11,850.00 | 11,500.00 | 11,650.00 | 11,650.00 | 24,997 |
| 2022-03-23 | 11,950.00 | 12,200.00 | 11,700.00 | 11,750.00 | 11,750.00 | 72,730 |
| 2022-03-22 | 11,700.00 | 11,700.00 | 11,350.00 | 11,650.00 | 11,650.00 | 22,113 |
| 2022-03-21 | 11,450.00 | 11,550.00 | 11,250.00 | 11,300.00 | 11,300.00 | 27,223 |
| 2022-03-18 | 11,600.00 | 11,600.00 | 11,250.00 | 11,400.00 | 11,400.00 | 16,389 |
| 2022-03-17 | 11,350.00 | 11,600.00 | 11,100.00 | 11,400.00 | 11,400.00 | 49,390 |
| 2022-03-16 | 11,350.00 | 11,350.00 | 10,800.00 | 11,100.00 | 11,100.00 | 33,174 |
| 2022-03-15 | 10,750.00 | 11,150.00 | 10,650.00 | 10,900.00 | 10,900.00 | 49,174 |
| 2022-03-14 | 11,500.00 | 11,500.00 | 10,750.00 | 10,850.00 | 10,850.00 | 61,630 |
| 2022-03-11 | 11,750.00 | 11,750.00 | 11,150.00 | 11,500.00 | 11,500.00 | 39,882 |
| 2022-03-10 | 11,450.00 | 11,900.00 | 11,150.00 | 11,500.00 | 11,500.00 | 78,152 |
| 2022-03-08 | 11,500.00 | 11,500.00 | 10,800.00 | 11,050.00 | 11,050.00 | 82,357 |
| 2022-03-07 | 11,850.00 | 12,100.00 | 11,500.00 | 11,600.00 | 11,600.00 | 72,644 |
| 2022-03-04 | 11,700.00 | 12,850.00 | 11,400.00 | 12,300.00 | 12,300.00 | 256,334 |
| 2022-03-03 | 11,650.00 | 11,950.00 | 11,500.00 | 11,800.00 | 11,800.00 | 45,466 |
| 2022-03-02 | 10,900.00 | 11,500.00 | 10,800.00 | 11,400.00 | 11,400.00 | 43,468 |
| 2022-02-28 | 10,600.00 | 11,150.00 | 10,550.00 | 10,900.00 | 10,900.00 | 47,462 |
| 2022-02-25 | 10,950.00 | 10,950.00 | 10,450.00 | 10,500.00 | 10,500.00 | 48,692 |
| 2022-02-24 | 11,050.00 | 11,200.00 | 10,400.00 | 10,500.00 | 10,500.00 | 93,666 |
| 2022-02-23 | 10,550.00 | 11,400.00 | 10,550.00 | 11,150.00 | 11,150.00 | 62,973 |
| 2022-02-22 | 10,500.00 | 10,700.00 | 10,300.00 | 10,500.00 | 10,500.00 | 50,482 |
| 2022-02-21 | 11,250.00 | 11,250.00 | 10,600.00 | 10,650.00 | 10,650.00 | 95,792 |
| 2022-02-18 | 10,800.00 | 11,300.00 | 10,800.00 | 11,300.00 | 11,300.00 | 36,361 |
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.