KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 11,000.00 | 11,700.00 | 10,700.00 | 11,200.00 | 11,200.00 | 117,248 |
| 2022-02-16 | 10,800.00 | 11,200.00 | 10,600.00 | 10,850.00 | 10,850.00 | 120,063 |
| 2022-02-15 | 10,600.00 | 11,050.00 | 10,300.00 | 10,400.00 | 10,400.00 | 77,637 |
| 2022-02-14 | 11,200.00 | 11,200.00 | 10,550.00 | 10,850.00 | 10,850.00 | 64,273 |
| 2022-02-11 | 11,300.00 | 11,750.00 | 11,000.00 | 11,150.00 | 11,150.00 | 49,535 |
| 2022-02-10 | 11,950.00 | 12,100.00 | 11,600.00 | 11,750.00 | 11,750.00 | 23,645 |
| 2022-02-09 | 11,300.00 | 12,100.00 | 11,050.00 | 11,950.00 | 11,950.00 | 73,429 |
| 2022-02-08 | 11,650.00 | 12,250.00 | 10,950.00 | 11,200.00 | 11,200.00 | 102,651 |
| 2022-02-07 | 11,900.00 | 11,900.00 | 11,500.00 | 11,650.00 | 11,650.00 | 31,932 |
| 2022-02-04 | 11,950.00 | 12,050.00 | 11,600.00 | 11,850.00 | 11,850.00 | 44,731 |
| 2022-02-03 | 11,700.00 | 12,250.00 | 11,600.00 | 11,950.00 | 11,950.00 | 64,514 |
| 2022-01-28 | 11,000.00 | 11,650.00 | 10,600.00 | 11,600.00 | 11,600.00 | 234,405 |
| 2022-01-27 | 11,800.00 | 12,050.00 | 11,050.00 | 11,150.00 | 11,150.00 | 164,338 |
| 2022-01-26 | 11,950.00 | 12,300.00 | 11,600.00 | 11,950.00 | 11,950.00 | 107,917 |
| 2022-01-25 | 12,900.00 | 12,900.00 | 12,000.00 | 12,250.00 | 12,250.00 | 108,731 |
| 2022-01-24 | 12,750.00 | 12,900.00 | 12,150.00 | 12,550.00 | 12,550.00 | 106,679 |
| 2022-01-21 | 13,000.00 | 13,300.00 | 12,800.00 | 12,900.00 | 12,900.00 | 115,146 |
| 2022-01-20 | 13,750.00 | 13,750.00 | 12,800.00 | 13,150.00 | 13,150.00 | 235,030 |
| 2022-01-19 | 12,450.00 | 14,050.00 | 12,400.00 | 13,650.00 | 13,650.00 | 414,460 |
| 2022-01-18 | 13,700.00 | 14,100.00 | 13,350.00 | 13,450.00 | 13,450.00 | 78,340 |
| 2022-01-17 | 14,100.00 | 14,100.00 | 13,250.00 | 13,800.00 | 13,800.00 | 169,472 |
| 2022-01-14 | 14,400.00 | 14,500.00 | 14,000.00 | 14,150.00 | 14,150.00 | 202,789 |
| 2022-01-13 | 14,600.00 | 15,150.00 | 14,400.00 | 14,550.00 | 14,550.00 | 263,934 |
| 2022-01-12 | 13,550.00 | 14,750.00 | 13,550.00 | 14,700.00 | 14,700.00 | 402,844 |
| 2022-01-11 | 13,100.00 | 13,550.00 | 12,950.00 | 13,300.00 | 13,300.00 | 96,954 |
| 2022-01-10 | 13,650.00 | 13,750.00 | 12,950.00 | 13,100.00 | 13,100.00 | 152,913 |
| 2022-01-07 | 13,600.00 | 14,050.00 | 13,400.00 | 13,850.00 | 13,850.00 | 210,124 |
| 2022-01-06 | 13,900.00 | 14,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 380,905 |
| 2022-01-05 | 14,750.00 | 14,750.00 | 13,950.00 | 14,550.00 | 14,550.00 | 330,540 |
| 2022-01-04 | 15,000.00 | 15,300.00 | 14,650.00 | 14,650.00 | 14,650.00 | 263,637 |
| 2022-01-03 | 15,500.00 | 15,700.00 | 14,600.00 | 14,900.00 | 14,900.00 | 366,415 |
| 2021-12-30 | 16,000.00 | 16,250.00 | 15,150.00 | 15,500.00 | 15,500.00 | 357,265 |
| 2021-12-29 | 14,100.00 | 16,150.00 | 14,050.00 | 16,150.00 | 16,150.00 | 888,918 |
| 2021-12-28 | 13,200.00 | 14,450.00 | 13,050.00 | 14,000.00 | 14,000.00 | 377,135 |
| 2021-12-27 | 13,450.00 | 13,600.00 | 13,000.00 | 13,200.00 | 13,200.00 | 145,746 |
| 2021-12-24 | 13,850.00 | 13,900.00 | 13,250.00 | 13,500.00 | 13,500.00 | 136,303 |
| 2021-12-23 | 13,500.00 | 14,050.00 | 13,100.00 | 13,850.00 | 13,850.00 | 215,082 |
| 2021-12-22 | 13,700.00 | 14,000.00 | 13,250.00 | 13,550.00 | 13,550.00 | 108,338 |
| 2021-12-21 | 13,600.00 | 14,200.00 | 13,000.00 | 13,800.00 | 13,800.00 | 236,646 |
| 2021-12-20 | 14,400.00 | 14,700.00 | 13,550.00 | 13,600.00 | 13,600.00 | 261,848 |
| 2021-12-17 | 14,550.00 | 14,700.00 | 13,450.00 | 14,700.00 | 14,700.00 | 377,687 |
| 2021-12-16 | 14,950.00 | 15,600.00 | 14,700.00 | 14,750.00 | 14,750.00 | 472,444 |
| 2021-12-15 | 13,650.00 | 15,800.00 | 13,650.00 | 14,900.00 | 14,900.00 | 1,352,091 |
| 2021-12-14 | 13,550.00 | 14,200.00 | 13,250.00 | 13,500.00 | 13,500.00 | 77,267 |
| 2021-12-13 | 14,600.00 | 14,750.00 | 13,750.00 | 13,800.00 | 13,800.00 | 125,215 |
| 2021-12-10 | 13,850.00 | 14,650.00 | 13,600.00 | 14,550.00 | 14,550.00 | 448,873 |
| 2021-12-09 | 12,750.00 | 14,250.00 | 12,500.00 | 14,000.00 | 14,000.00 | 501,934 |
| 2021-12-08 | 13,100.00 | 13,450.00 | 12,550.00 | 12,750.00 | 12,750.00 | 119,231 |
| 2021-12-07 | 12,200.00 | 13,100.00 | 12,200.00 | 13,000.00 | 13,000.00 | 137,603 |
| 2021-12-06 | 13,050.00 | 13,150.00 | 12,050.00 | 12,350.00 | 12,350.00 | 233,013 |
| 2021-12-03 | 13,150.00 | 13,600.00 | 13,100.00 | 13,350.00 | 13,350.00 | 87,378 |
| 2021-12-02 | 13,900.00 | 14,100.00 | 12,850.00 | 13,350.00 | 13,350.00 | 266,179 |
| 2021-12-01 | 13,600.00 | 14,400.00 | 12,600.00 | 14,250.00 | 14,250.00 | 372,267 |
| 2021-11-30 | 15,100.00 | 15,150.00 | 13,150.00 | 13,750.00 | 13,750.00 | 480,650 |
| 2021-11-29 | 13,700.00 | 15,050.00 | 13,600.00 | 14,900.00 | 14,900.00 | 408,280 |
| 2021-11-26 | 14,150.00 | 15,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | 696,838 |
| 2021-11-25 | 13,550.00 | 14,500.00 | 13,200.00 | 14,050.00 | 14,050.00 | 205,676 |
| 2021-11-24 | 13,350.00 | 14,350.00 | 12,500.00 | 13,850.00 | 13,850.00 | 472,823 |
| 2021-11-23 | 14,550.00 | 14,750.00 | 13,500.00 | 13,700.00 | 13,700.00 | 261,305 |
| 2021-11-22 | 15,500.00 | 16,150.00 | 14,550.00 | 14,550.00 | 14,550.00 | 451,365 |
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.