KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,100.00 | 6,350.00 | 6,070.00 | 6,280.00 | 6,280.00 | 13,751 |
| 2026-07-15 | 6,110.00 | 6,330.00 | 6,080.00 | 6,170.00 | 6,170.00 | 23,654 |
| 2026-07-14 | 6,600.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | 124,595 |
| 2026-07-13 | 6,400.00 | 6,690.00 | 6,130.00 | 6,650.00 | 6,650.00 | 21,524 |
| 2026-07-10 | 5,960.00 | 6,550.00 | 5,950.00 | 6,400.00 | 6,400.00 | 34,948 |
| 2026-07-09 | 6,200.00 | 6,590.00 | 6,020.00 | 6,070.00 | 6,070.00 | 41,794 |
| 2026-07-08 | 6,320.00 | 6,640.00 | 6,120.00 | 6,270.00 | 6,270.00 | 84,247 |
| 2026-07-07 | 6,740.00 | 7,100.00 | 6,320.00 | 6,400.00 | 6,400.00 | 144,068 |
| 2026-07-06 | 7,530.00 | 7,530.00 | 6,840.00 | 7,090.00 | 7,090.00 | 127,416 |
| 2026-07-03 | 7,080.00 | 7,900.00 | 6,420.00 | 7,430.00 | 7,430.00 | 198,123 |
| 2026-07-02 | 7,020.00 | 7,640.00 | 6,730.00 | 7,350.00 | 7,350.00 | 102,076 |
| 2026-07-01 | 7,850.00 | 8,010.00 | 6,860.00 | 7,310.00 | 7,310.00 | 244,324 |
| 2026-06-30 | 7,450.00 | 8,180.00 | 6,850.00 | 7,850.00 | 7,850.00 | 145,863 |
| 2026-06-29 | 8,850.00 | 9,110.00 | 7,430.00 | 7,450.00 | 7,450.00 | 314,581 |
| 2026-06-26 | 9,080.00 | 9,940.00 | 7,920.00 | 8,850.00 | 8,850.00 | 174,355 |
| 2026-06-25 | 9,050.00 | 9,080.00 | 8,150.00 | 9,080.00 | 9,080.00 | 222,834 |
| 2026-06-24 | 8,990.00 | 9,100.00 | 8,420.00 | 9,060.00 | 9,060.00 | 20,925 |
| 2026-06-23 | 9,070.00 | 9,300.00 | 8,530.00 | 8,990.00 | 8,990.00 | 34,580 |
| 2026-06-22 | 9,100.00 | 9,290.00 | 8,700.00 | 9,140.00 | 9,140.00 | 36,988 |
| 2026-06-19 | 9,290.00 | 9,300.00 | 8,910.00 | 9,100.00 | 9,100.00 | 15,788 |
| 2026-06-18 | 8,980.00 | 9,250.00 | 8,780.00 | 9,170.00 | 9,170.00 | 40,529 |
| 2026-06-17 | 9,250.00 | 9,350.00 | 8,910.00 | 9,000.00 | 9,000.00 | 48,696 |
| 2026-06-16 | 9,270.00 | 9,360.00 | 8,990.00 | 9,250.00 | 9,250.00 | 26,828 |
| 2026-06-15 | 9,220.00 | 9,350.00 | 8,800.00 | 9,270.00 | 9,270.00 | 18,261 |
| 2026-06-12 | 9,130.00 | 9,460.00 | 9,010.00 | 9,220.00 | 9,220.00 | 20,426 |
| 2026-06-11 | 9,110.00 | 9,170.00 | 8,850.00 | 9,170.00 | 9,170.00 | 23,429 |
| 2026-06-10 | 9,060.00 | 9,270.00 | 8,790.00 | 9,110.00 | 9,110.00 | 22,274 |
| 2026-06-09 | 9,000.00 | 9,390.00 | 8,790.00 | 8,930.00 | 8,930.00 | 34,244 |
| 2026-06-08 | 8,920.00 | 9,180.00 | 8,590.00 | 9,000.00 | 9,000.00 | 20,524 |
| 2026-06-05 | 8,330.00 | 9,430.00 | 8,120.00 | 9,350.00 | 9,350.00 | 129,298 |
| 2026-06-04 | 9,220.00 | 9,560.00 | 8,640.00 | 8,940.00 | 8,940.00 | 40,855 |
| 2026-06-02 | 8,800.00 | 9,340.00 | 8,600.00 | 9,310.00 | 9,310.00 | 57,952 |
| 2026-06-01 | 9,100.00 | 9,330.00 | 8,410.00 | 9,240.00 | 9,240.00 | 93,754 |
| 2026-05-29 | 9,440.00 | 9,560.00 | 8,840.00 | 9,460.00 | 9,460.00 | 65,658 |
| 2026-05-28 | 9,340.00 | 9,660.00 | 9,000.00 | 9,510.00 | 9,510.00 | 44,458 |
| 2026-05-27 | 9,450.00 | 9,760.00 | 9,130.00 | 9,410.00 | 9,410.00 | 25,020 |
| 2026-05-26 | 9,600.00 | 9,980.00 | 9,310.00 | 9,490.00 | 9,490.00 | 33,791 |
| 2026-05-22 | 9,650.00 | 9,860.00 | 9,380.00 | 9,550.00 | 9,550.00 | 19,455 |
| 2026-05-21 | 9,050.00 | 9,880.00 | 9,050.00 | 9,650.00 | 9,650.00 | 44,746 |
| 2026-05-20 | 9,090.00 | 9,260.00 | 8,810.00 | 9,050.00 | 9,050.00 | 43,237 |
| 2026-05-19 | 8,850.00 | 9,180.00 | 8,780.00 | 9,090.00 | 9,090.00 | 55,686 |
| 2026-05-18 | 9,240.00 | 9,340.00 | 8,730.00 | 9,040.00 | 9,040.00 | 62,989 |
| 2026-05-15 | 10,100.00 | 10,150.00 | 9,030.00 | 9,240.00 | 9,240.00 | 109,512 |
| 2026-05-14 | 10,190.00 | 10,210.00 | 9,600.00 | 10,000.00 | 10,000.00 | 113,073 |
| 2026-05-13 | 10,010.00 | 10,250.00 | 9,700.00 | 9,960.00 | 9,960.00 | 116,245 |
| 2026-05-12 | 10,810.00 | 10,810.00 | 9,810.00 | 10,250.00 | 10,250.00 | 88,122 |
| 2026-05-11 | 10,600.00 | 11,370.00 | 10,220.00 | 10,660.00 | 10,660.00 | 147,764 |
| 2026-05-08 | 10,590.00 | 10,960.00 | 10,060.00 | 10,210.00 | 10,210.00 | 75,127 |
| 2026-05-07 | 10,910.00 | 11,320.00 | 10,510.00 | 10,590.00 | 10,590.00 | 121,675 |
| 2026-05-06 | 10,410.00 | 11,400.00 | 10,120.00 | 10,740.00 | 10,740.00 | 122,924 |
| 2026-05-04 | 10,800.00 | 10,800.00 | 10,150.00 | 10,470.00 | 10,470.00 | 128,840 |
| 2026-04-30 | 10,270.00 | 10,650.00 | 10,150.00 | 10,440.00 | 10,440.00 | 68,746 |
| 2026-04-29 | 10,020.00 | 10,360.00 | 10,010.00 | 10,270.00 | 10,270.00 | 58,608 |
| 2026-04-28 | 9,870.00 | 10,770.00 | 9,560.00 | 10,260.00 | 10,260.00 | 127,347 |
| 2026-04-27 | 9,650.00 | 9,950.00 | 9,500.00 | 9,840.00 | 9,840.00 | 209,484 |
| 2026-04-24 | 9,400.00 | 9,450.00 | 9,050.00 | 9,370.00 | 9,370.00 | 66,091 |
| 2026-04-23 | 9,370.00 | 9,660.00 | 9,210.00 | 9,370.00 | 9,370.00 | 94,453 |
| 2026-04-22 | 9,240.00 | 9,310.00 | 9,000.00 | 9,280.00 | 9,280.00 | 28,485 |
| 2026-04-21 | 9,370.00 | 9,370.00 | 9,090.00 | 9,190.00 | 9,190.00 | 59,310 |
| 2026-04-20 | 9,470.00 | 9,470.00 | 9,150.00 | 9,220.00 | 9,220.00 | 37,939 |
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.