KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,470.00 | 9,470.00 | 9,150.00 | 9,220.00 | 9,220.00 | 37,939 |
| 2026-04-17 | 9,200.00 | 9,480.00 | 9,090.00 | 9,270.00 | 9,270.00 | 70,206 |
| 2026-04-16 | 9,300.00 | 9,480.00 | 8,980.00 | 9,100.00 | 9,100.00 | 87,814 |
| 2026-04-15 | 9,160.00 | 9,410.00 | 8,990.00 | 9,300.00 | 9,300.00 | 82,542 |
| 2026-04-14 | 8,590.00 | 9,400.00 | 8,590.00 | 9,110.00 | 9,110.00 | 184,093 |
| 2026-04-13 | 8,390.00 | 8,800.00 | 8,270.00 | 8,590.00 | 8,590.00 | 120,569 |
| 2026-04-10 | 8,160.00 | 8,510.00 | 8,050.00 | 8,390.00 | 8,390.00 | 62,930 |
| 2026-04-09 | 8,400.00 | 8,400.00 | 8,050.00 | 8,070.00 | 8,070.00 | 82,698 |
| 2026-04-08 | 8,600.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,410.00 | 254,493 |
| 2026-04-07 | 8,130.00 | 8,880.00 | 7,830.00 | 8,550.00 | 8,550.00 | 301,823 |
| 2026-04-06 | 7,880.00 | 8,000.00 | 7,560.00 | 7,800.00 | 7,800.00 | 155,096 |
| 2026-04-03 | 8,260.00 | 8,340.00 | 7,830.00 | 7,860.00 | 7,860.00 | 118,207 |
| 2026-04-02 | 8,470.00 | 8,710.00 | 7,950.00 | 8,020.00 | 8,020.00 | 143,401 |
| 2026-04-01 | 8,910.00 | 8,910.00 | 8,170.00 | 8,620.00 | 8,620.00 | 438,099 |
| 2026-03-31 | 7,630.00 | 9,700.00 | 7,390.00 | 8,950.00 | 8,950.00 | 1,256,924 |
| 2026-03-30 | 7,070.00 | 7,880.00 | 7,000.00 | 7,520.00 | 7,520.00 | 156,333 |
| 2026-03-27 | 7,260.00 | 7,510.00 | 6,830.00 | 7,280.00 | 7,280.00 | 104,109 |
| 2026-03-26 | 7,890.00 | 7,890.00 | 7,500.00 | 7,590.00 | 7,590.00 | 44,388 |
| 2026-03-25 | 7,320.00 | 7,970.00 | 7,290.00 | 7,810.00 | 7,810.00 | 93,229 |
| 2026-03-24 | 7,510.00 | 7,510.00 | 7,010.00 | 7,320.00 | 7,320.00 | 103,822 |
| 2026-03-23 | 7,780.00 | 7,800.00 | 7,020.00 | 7,300.00 | 7,300.00 | 116,242 |
| 2026-03-20 | 7,640.00 | 8,210.00 | 7,500.00 | 7,760.00 | 7,760.00 | 193,400 |
| 2026-03-19 | 7,460.00 | 7,880.00 | 7,350.00 | 7,630.00 | 7,630.00 | 41,643 |
| 2026-03-18 | 7,680.00 | 7,980.00 | 7,520.00 | 7,600.00 | 7,600.00 | 68,412 |
| 2026-03-17 | 7,930.00 | 7,980.00 | 7,530.00 | 7,710.00 | 7,710.00 | 75,396 |
| 2026-03-16 | 7,850.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | 75,120 |
| 2026-03-13 | 7,990.00 | 8,020.00 | 7,660.00 | 7,860.00 | 7,860.00 | 81,950 |
| 2026-03-12 | 7,980.00 | 8,180.00 | 7,540.00 | 8,000.00 | 8,000.00 | 150,884 |
| 2026-03-11 | 8,050.00 | 8,140.00 | 7,590.00 | 8,110.00 | 8,110.00 | 244,681 |
| 2026-03-10 | 6,250.00 | 7,950.00 | 6,210.00 | 7,900.00 | 7,900.00 | 841,046 |
| 2026-03-09 | 6,090.00 | 6,180.00 | 5,880.00 | 6,160.00 | 6,160.00 | 82,784 |
| 2026-03-06 | 6,300.00 | 6,500.00 | 6,040.00 | 6,250.00 | 6,250.00 | 84,139 |
| 2026-03-05 | 6,600.00 | 6,740.00 | 6,200.00 | 6,340.00 | 6,340.00 | 203,680 |
| 2026-03-04 | 6,400.00 | 7,000.00 | 6,240.00 | 6,330.00 | 6,330.00 | 213,077 |
| 2026-03-03 | 6,550.00 | 7,180.00 | 6,440.00 | 6,610.00 | 6,610.00 | 343,648 |
| 2026-02-27 | 5,700.00 | 7,350.00 | 5,660.00 | 7,010.00 | 7,010.00 | 1,763,875 |
| 2026-02-26 | 5,590.00 | 5,900.00 | 5,590.00 | 5,660.00 | 5,660.00 | 51,268 |
| 2026-02-25 | 5,700.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,590.00 | 34,365 |
| 2026-02-24 | 5,800.00 | 5,880.00 | 5,540.00 | 5,700.00 | 5,700.00 | 48,013 |
| 2026-02-23 | 5,810.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,780.00 | 99,994 |
| 2026-02-20 | 5,500.00 | 5,760.00 | 5,370.00 | 5,760.00 | 5,760.00 | 35,781 |
| 2026-02-19 | 5,400.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 10,730 |
| 2026-02-13 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | 9,959 |
| 2026-02-12 | 5,400.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,420.00 | 9,403 |
| 2026-02-11 | 5,460.00 | 5,460.00 | 5,280.00 | 5,400.00 | 5,400.00 | 40,981 |
| 2026-02-10 | 5,450.00 | 5,640.00 | 5,420.00 | 5,460.00 | 5,460.00 | 33,646 |
| 2026-02-09 | 5,510.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,450.00 | 15,895 |
| 2026-02-06 | 5,560.00 | 5,590.00 | 5,360.00 | 5,460.00 | 5,460.00 | 16,153 |
| 2026-02-05 | 5,600.00 | 5,710.00 | 5,510.00 | 5,600.00 | 5,600.00 | 50,473 |
| 2026-02-04 | 5,650.00 | 5,740.00 | 5,460.00 | 5,650.00 | 5,650.00 | 51,887 |
| 2026-02-03 | 5,640.00 | 5,760.00 | 5,440.00 | 5,630.00 | 5,630.00 | 68,721 |
| 2026-02-02 | 5,730.00 | 5,870.00 | 5,350.00 | 5,630.00 | 5,630.00 | 56,864 |
| 2026-01-30 | 5,190.00 | 5,970.00 | 5,000.00 | 5,700.00 | 5,700.00 | 205,322 |
| 2026-01-29 | 5,050.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 52,489 |
| 2026-01-28 | 5,070.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 25,372 |
| 2026-01-27 | 5,240.00 | 5,240.00 | 4,785.00 | 5,030.00 | 5,030.00 | 56,310 |
| 2026-01-26 | 5,100.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 56,589 |
| 2026-01-23 | 4,970.00 | 5,130.00 | 4,965.00 | 5,100.00 | 5,100.00 | 53,923 |
| 2026-01-22 | 5,160.00 | 5,180.00 | 4,945.00 | 4,965.00 | 4,965.00 | 54,468 |
| 2026-01-21 | 5,250.00 | 5,250.00 | 4,995.00 | 5,100.00 | 5,100.00 | 47,980 |
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.