KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,310.00 | 5,310.00 | 5,130.00 | 5,240.00 | 5,240.00 | 21,162 |
| 2026-01-19 | 5,190.00 | 5,310.00 | 5,180.00 | 5,260.00 | 5,260.00 | 25,373 |
| 2026-01-16 | 5,380.00 | 5,380.00 | 5,140.00 | 5,170.00 | 5,170.00 | 51,144 |
| 2026-01-15 | 5,450.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | 32,222 |
| 2026-01-14 | 5,470.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,380.00 | 13,005 |
| 2026-01-13 | 5,340.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 37,167 |
| 2026-01-12 | 5,460.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | 34,976 |
| 2026-01-09 | 5,530.00 | 5,530.00 | 5,370.00 | 5,410.00 | 5,410.00 | 31,672 |
| 2026-01-08 | 5,570.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | 37,640 |
| 2026-01-07 | 5,490.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | 33,262 |
| 2026-01-06 | 5,690.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,490.00 | 16,299 |
| 2026-01-05 | 5,620.00 | 5,750.00 | 5,540.00 | 5,550.00 | 5,550.00 | 19,180 |
| 2026-01-02 | 5,850.00 | 5,920.00 | 5,490.00 | 5,600.00 | 5,600.00 | 109,491 |
| 2025-12-30 | 5,780.00 | 5,860.00 | 5,600.00 | 5,830.00 | 5,830.00 | 65,694 |
| 2025-12-29 | 5,600.00 | 5,890.00 | 5,560.00 | 5,620.00 | 5,620.00 | 43,284 |
| 2025-12-26 | 5,590.00 | 5,750.00 | 5,470.00 | 5,600.00 | 5,600.00 | 24,607 |
| 2025-12-24 | 5,550.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | 20,314 |
| 2025-12-23 | 5,590.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,550.00 | 32,732 |
| 2025-12-22 | 5,490.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,510.00 | 23,686 |
| 2025-12-19 | 5,300.00 | 5,430.00 | 5,170.00 | 5,430.00 | 5,430.00 | 13,985 |
| 2025-12-18 | 5,440.00 | 5,440.00 | 5,180.00 | 5,300.00 | 5,300.00 | 39,604 |
| 2025-12-17 | 5,490.00 | 5,600.00 | 5,360.00 | 5,440.00 | 5,440.00 | 21,571 |
| 2025-12-16 | 5,680.00 | 5,710.00 | 5,490.00 | 5,510.00 | 5,510.00 | 17,962 |
| 2025-12-15 | 5,950.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | 21,407 |
| 2025-12-12 | 5,910.00 | 6,040.00 | 5,770.00 | 5,880.00 | 5,880.00 | 39,593 |
| 2025-12-11 | 5,740.00 | 5,910.00 | 5,650.00 | 5,890.00 | 5,890.00 | 36,581 |
| 2025-12-10 | 5,650.00 | 5,790.00 | 5,490.00 | 5,740.00 | 5,740.00 | 38,731 |
| 2025-12-09 | 5,660.00 | 5,660.00 | 5,520.00 | 5,520.00 | 5,520.00 | 28,798 |
| 2025-12-08 | 5,780.00 | 5,780.00 | 5,520.00 | 5,670.00 | 5,670.00 | 42,566 |
| 2025-12-05 | 5,780.00 | 5,780.00 | 5,540.00 | 5,740.00 | 5,740.00 | 9,968 |
| 2025-12-04 | 5,910.00 | 5,910.00 | 5,670.00 | 5,750.00 | 5,750.00 | 17,877 |
| 2025-12-03 | 5,880.00 | 6,030.00 | 5,820.00 | 5,830.00 | 5,830.00 | 23,455 |
| 2025-12-02 | 5,720.00 | 5,930.00 | 5,650.00 | 5,870.00 | 5,870.00 | 16,501 |
| 2025-12-01 | 5,820.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | 34,617 |
| 2025-11-28 | 5,650.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,740.00 | 41,673 |
| 2025-11-27 | 5,730.00 | 5,830.00 | 5,600.00 | 5,650.00 | 5,650.00 | 17,392 |
| 2025-11-26 | 5,570.00 | 5,670.00 | 5,540.00 | 5,650.00 | 5,650.00 | 10,201 |
| 2025-11-25 | 5,580.00 | 5,620.00 | 5,400.00 | 5,580.00 | 5,580.00 | 21,234 |
| 2025-11-24 | 5,820.00 | 5,820.00 | 5,490.00 | 5,500.00 | 5,500.00 | 42,122 |
| 2025-11-21 | 5,630.00 | 5,710.00 | 5,500.00 | 5,700.00 | 5,700.00 | 22,681 |
| 2025-11-20 | 5,740.00 | 5,780.00 | 5,600.00 | 5,730.00 | 5,730.00 | 10,461 |
| 2025-11-19 | 5,750.00 | 5,750.00 | 5,400.00 | 5,590.00 | 5,590.00 | 32,691 |
| 2025-11-18 | 5,750.00 | 5,920.00 | 5,600.00 | 5,720.00 | 5,720.00 | 27,289 |
| 2025-11-17 | 5,850.00 | 5,960.00 | 5,670.00 | 5,740.00 | 5,740.00 | 28,337 |
| 2025-11-14 | 6,040.00 | 6,040.00 | 5,830.00 | 5,860.00 | 5,860.00 | 50,642 |
| 2025-11-13 | 6,050.00 | 6,150.00 | 5,540.00 | 6,040.00 | 6,040.00 | 84,017 |
| 2025-11-12 | 5,740.00 | 6,160.00 | 5,730.00 | 6,040.00 | 6,040.00 | 165,688 |
| 2025-11-11 | 5,770.00 | 5,950.00 | 5,610.00 | 5,690.00 | 5,690.00 | 50,396 |
| 2025-11-10 | 5,670.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 29,422 |
| 2025-11-07 | 5,560.00 | 5,800.00 | 5,380.00 | 5,630.00 | 5,630.00 | 109,260 |
| 2025-11-06 | 5,430.00 | 5,740.00 | 5,370.00 | 5,660.00 | 5,660.00 | 46,939 |
| 2025-11-05 | 5,680.00 | 5,690.00 | 5,220.00 | 5,430.00 | 5,430.00 | 61,062 |
| 2025-11-04 | 5,770.00 | 5,890.00 | 5,520.00 | 5,650.00 | 5,650.00 | 49,612 |
| 2025-11-03 | 5,650.00 | 5,870.00 | 5,430.00 | 5,760.00 | 5,760.00 | 71,377 |
| 2025-10-31 | 5,710.00 | 5,850.00 | 5,390.00 | 5,650.00 | 5,650.00 | 57,480 |
| 2025-10-30 | 5,640.00 | 5,960.00 | 5,400.00 | 5,640.00 | 5,640.00 | 80,176 |
| 2025-10-29 | 5,440.00 | 5,540.00 | 5,300.00 | 5,540.00 | 5,540.00 | 30,318 |
| 2025-10-28 | 5,690.00 | 5,720.00 | 5,370.00 | 5,430.00 | 5,430.00 | 43,363 |
| 2025-10-27 | 5,480.00 | 5,680.00 | 5,300.00 | 5,630.00 | 5,630.00 | 81,957 |
| 2025-10-24 | 5,300.00 | 5,520.00 | 5,230.00 | 5,480.00 | 5,480.00 | 36,473 |
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.