KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 15,500.00 | 16,150.00 | 14,550.00 | 14,550.00 | 14,550.00 | 451,365 |
| 2021-11-19 | 14,250.00 | 16,450.00 | 13,650.00 | 15,600.00 | 15,600.00 | 1,549,631 |
| 2021-11-18 | 11,400.00 | 14,750.00 | 11,000.00 | 14,450.00 | 14,450.00 | 1,064,385 |
| 2021-11-17 | 11,150.00 | 11,550.00 | 10,700.00 | 11,400.00 | 11,400.00 | 210,043 |
| 2021-11-16 | 9,920.00 | 11,100.00 | 9,860.00 | 11,100.00 | 11,100.00 | 338,529 |
| 2021-11-15 | 9,790.00 | 10,100.00 | 9,320.00 | 9,920.00 | 9,920.00 | 77,753 |
| 2021-11-12 | 8,950.00 | 9,850.00 | 8,950.00 | 9,790.00 | 9,790.00 | 123,144 |
| 2021-11-11 | 9,200.00 | 9,700.00 | 8,910.00 | 9,120.00 | 9,120.00 | 145,533 |
| 2021-11-10 | 9,560.00 | 9,610.00 | 9,030.00 | 9,220.00 | 9,220.00 | 76,806 |
| 2021-11-09 | 9,530.00 | 9,680.00 | 9,370.00 | 9,620.00 | 9,620.00 | 41,445 |
| 2021-11-08 | 9,800.00 | 9,800.00 | 9,350.00 | 9,530.00 | 9,530.00 | 74,832 |
| 2021-11-05 | 10,000.00 | 10,050.00 | 9,500.00 | 9,850.00 | 9,850.00 | 91,970 |
| 2021-11-04 | 10,350.00 | 10,500.00 | 9,830.00 | 10,000.00 | 10,000.00 | 104,639 |
| 2021-11-03 | 10,550.00 | 10,700.00 | 10,200.00 | 10,300.00 | 10,300.00 | 55,753 |
| 2021-11-02 | 10,450.00 | 10,650.00 | 10,100.00 | 10,350.00 | 10,350.00 | 59,681 |
| 2021-11-01 | 10,350.00 | 10,550.00 | 10,150.00 | 10,200.00 | 10,200.00 | 56,944 |
| 2021-10-29 | 11,050.00 | 11,050.00 | 10,400.00 | 10,450.00 | 10,450.00 | 62,532 |
| 2021-10-28 | 11,000.00 | 11,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | 58,306 |
| 2021-10-27 | 11,050.00 | 11,200.00 | 10,700.00 | 11,000.00 | 11,000.00 | 78,232 |
| 2021-10-26 | 11,350.00 | 11,750.00 | 10,900.00 | 10,950.00 | 10,950.00 | 117,452 |
| 2021-10-25 | 11,550.00 | 11,700.00 | 11,150.00 | 11,350.00 | 11,350.00 | 75,886 |
| 2021-10-22 | 11,650.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 46,333 |
| 2021-10-21 | 12,650.00 | 12,700.00 | 11,400.00 | 11,850.00 | 11,850.00 | 150,744 |
| 2021-10-20 | 13,000.00 | 13,050.00 | 12,300.00 | 12,650.00 | 12,650.00 | 111,498 |
| 2021-10-19 | 12,350.00 | 13,400.00 | 12,300.00 | 13,000.00 | 13,000.00 | 311,152 |
| 2021-10-18 | 11,900.00 | 12,650.00 | 11,600.00 | 12,350.00 | 12,350.00 | 172,073 |
| 2021-10-15 | 11,600.00 | 11,800.00 | 11,250.00 | 11,750.00 | 11,750.00 | 51,906 |
| 2021-10-14 | 11,600.00 | 11,750.00 | 11,350.00 | 11,600.00 | 11,600.00 | 46,117 |
← NewerPage 21 of 21 · 1,228 trading days
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.