KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,390.00 | 5,540.00 | 5,290.00 | 5,300.00 | 5,300.00 | 28,362 |
| 2025-10-22 | 5,550.00 | 5,650.00 | 5,400.00 | 5,480.00 | 5,480.00 | 14,511 |
| 2025-10-21 | 5,370.00 | 5,540.00 | 5,310.00 | 5,480.00 | 5,480.00 | 20,766 |
| 2025-10-20 | 5,380.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | 40,071 |
| 2025-10-17 | 5,600.00 | 5,680.00 | 5,330.00 | 5,330.00 | 5,330.00 | 49,047 |
| 2025-10-16 | 5,570.00 | 5,610.00 | 5,430.00 | 5,540.00 | 5,540.00 | 22,544 |
| 2025-10-15 | 5,370.00 | 5,680.00 | 5,350.00 | 5,540.00 | 5,540.00 | 46,686 |
| 2025-10-14 | 5,400.00 | 5,690.00 | 5,290.00 | 5,370.00 | 5,370.00 | 32,090 |
| 2025-10-13 | 5,320.00 | 5,430.00 | 5,150.00 | 5,400.00 | 5,400.00 | 42,072 |
| 2025-10-10 | 5,690.00 | 5,690.00 | 5,390.00 | 5,410.00 | 5,410.00 | 50,399 |
| 2025-10-02 | 5,380.00 | 5,670.00 | 5,380.00 | 5,500.00 | 5,500.00 | 43,595 |
| 2025-10-01 | 5,170.00 | 5,400.00 | 5,170.00 | 5,370.00 | 5,370.00 | 40,268 |
| 2025-09-30 | 5,610.00 | 5,740.00 | 5,110.00 | 5,170.00 | 5,170.00 | 143,109 |
| 2025-09-29 | 5,400.00 | 5,690.00 | 5,320.00 | 5,580.00 | 5,580.00 | 81,806 |
| 2025-09-26 | 5,250.00 | 5,470.00 | 5,120.00 | 5,390.00 | 5,390.00 | 58,337 |
| 2025-09-25 | 5,180.00 | 5,490.00 | 5,140.00 | 5,250.00 | 5,250.00 | 75,708 |
| 2025-09-24 | 5,200.00 | 5,300.00 | 5,030.00 | 5,250.00 | 5,250.00 | 37,380 |
| 2025-09-23 | 5,320.00 | 5,320.00 | 5,010.00 | 5,180.00 | 5,180.00 | 68,062 |
| 2025-09-22 | 5,180.00 | 5,560.00 | 5,040.00 | 5,320.00 | 5,320.00 | 181,203 |
| 2025-09-19 | 4,570.00 | 5,290.00 | 4,490.00 | 5,190.00 | 5,190.00 | 564,279 |
| 2025-09-18 | 4,295.00 | 4,680.00 | 4,275.00 | 4,560.00 | 4,560.00 | 192,742 |
| 2025-09-17 | 4,170.00 | 4,660.00 | 4,157.00 | 4,295.00 | 4,295.00 | 850,386 |
| 2025-09-16 | 4,220.00 | 4,220.00 | 4,105.00 | 4,190.00 | 4,190.00 | 12,320 |
| 2025-09-15 | 4,240.00 | 4,245.00 | 4,130.00 | 4,190.00 | 4,190.00 | 14,946 |
| 2025-09-12 | 4,215.00 | 4,320.00 | 4,170.00 | 4,220.00 | 4,220.00 | 10,132 |
| 2025-09-11 | 4,230.00 | 4,270.00 | 4,195.00 | 4,220.00 | 4,220.00 | 14,490 |
| 2025-09-10 | 4,250.00 | 4,285.00 | 4,200.00 | 4,250.00 | 4,250.00 | 27,294 |
| 2025-09-09 | 4,280.00 | 4,280.00 | 4,210.00 | 4,250.00 | 4,250.00 | 7,191 |
| 2025-09-08 | 4,300.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,240.00 | 7,563 |
| 2025-09-05 | 4,300.00 | 4,305.00 | 4,195.00 | 4,225.00 | 4,225.00 | 22,232 |
| 2025-09-04 | 4,320.00 | 4,390.00 | 4,200.00 | 4,300.00 | 4,300.00 | 20,093 |
| 2025-09-03 | 4,190.00 | 4,340.00 | 4,145.00 | 4,305.00 | 4,305.00 | 12,082 |
| 2025-09-02 | 4,245.00 | 4,350.00 | 4,100.00 | 4,200.00 | 4,200.00 | 26,744 |
| 2025-09-01 | 4,300.00 | 4,380.00 | 4,205.00 | 4,245.00 | 4,245.00 | 13,391 |
| 2025-08-29 | 4,400.00 | 4,400.00 | 4,310.00 | 4,330.00 | 4,330.00 | 11,292 |
| 2025-08-28 | 4,280.00 | 4,395.00 | 4,265.00 | 4,360.00 | 4,360.00 | 10,605 |
| 2025-08-27 | 4,310.00 | 4,310.00 | 4,245.00 | 4,245.00 | 4,245.00 | 19,386 |
| 2025-08-26 | 4,290.00 | 4,660.00 | 4,250.00 | 4,300.00 | 4,300.00 | 134,469 |
| 2025-08-25 | 4,335.00 | 4,725.00 | 4,205.00 | 4,290.00 | 4,290.00 | 390,547 |
| 2025-08-22 | 4,285.00 | 4,725.00 | 4,245.00 | 4,290.00 | 4,290.00 | 193,573 |
| 2025-08-21 | 4,330.00 | 4,480.00 | 4,265.00 | 4,265.00 | 4,265.00 | 13,865 |
| 2025-08-20 | 4,400.00 | 4,460.00 | 4,105.00 | 4,320.00 | 4,320.00 | 40,128 |
| 2025-08-19 | 4,430.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,435.00 | 13,813 |
| 2025-08-18 | 4,510.00 | 4,530.00 | 4,380.00 | 4,430.00 | 4,430.00 | 17,233 |
| 2025-08-14 | 4,625.00 | 4,665.00 | 4,500.00 | 4,535.00 | 4,535.00 | 15,886 |
| 2025-08-13 | 4,555.00 | 4,640.00 | 4,440.00 | 4,620.00 | 4,620.00 | 27,992 |
| 2025-08-12 | 4,605.00 | 4,700.00 | 4,500.00 | 4,545.00 | 4,545.00 | 32,918 |
| 2025-08-11 | 4,710.00 | 4,710.00 | 4,610.00 | 4,610.00 | 4,610.00 | 28,152 |
| 2025-08-08 | 4,735.00 | 4,835.00 | 4,605.00 | 4,705.00 | 4,705.00 | 59,828 |
| 2025-08-07 | 4,640.00 | 4,685.00 | 4,560.00 | 4,640.00 | 4,640.00 | 12,294 |
| 2025-08-06 | 4,635.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | 14,649 |
| 2025-08-05 | 4,575.00 | 4,670.00 | 4,540.00 | 4,635.00 | 4,635.00 | 29,418 |
| 2025-08-04 | 4,830.00 | 4,830.00 | 4,510.00 | 4,555.00 | 4,555.00 | 30,591 |
| 2025-08-01 | 4,500.00 | 4,590.00 | 4,410.00 | 4,535.00 | 4,535.00 | 38,635 |
| 2025-07-31 | 4,500.00 | 5,100.00 | 4,450.00 | 4,490.00 | 4,490.00 | 570,664 |
| 2025-07-30 | 4,515.00 | 4,575.00 | 4,450.00 | 4,500.00 | 4,500.00 | 13,579 |
| 2025-07-29 | 4,350.00 | 4,530.00 | 4,350.00 | 4,515.00 | 4,515.00 | 19,940 |
| 2025-07-28 | 4,520.00 | 4,520.00 | 4,300.00 | 4,365.00 | 4,365.00 | 34,631 |
| 2025-07-25 | 4,365.00 | 4,455.00 | 4,300.00 | 4,300.00 | 4,300.00 | 27,379 |
| 2025-07-24 | 4,495.00 | 4,540.00 | 4,370.00 | 4,405.00 | 4,405.00 | 29,551 |
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.