Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 105330.KQ stock page

KNW Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,575.004,575.004,450.004,525.004,525.0031,956
2025-07-224,465.005,180.004,430.004,560.004,560.00604,017
2025-07-214,465.004,540.004,445.004,465.004,465.0020,649
2025-07-184,615.004,665.004,335.004,500.004,500.0055,785
2025-07-174,755.004,900.004,655.004,660.004,660.0034,027
2025-07-164,770.004,805.004,620.004,760.004,760.0023,067
2025-07-154,670.004,770.004,605.004,770.004,770.0023,030
2025-07-144,590.004,675.004,520.004,670.004,670.0036,504
2025-07-114,670.004,760.004,575.004,600.004,600.0028,180
2025-07-104,815.004,910.004,655.004,665.004,665.0062,269
2025-07-095,000.005,040.004,825.004,865.004,865.0039,847
2025-07-084,865.005,050.004,790.004,940.004,940.0045,529
2025-07-074,880.005,070.004,750.004,865.004,865.0060,044
2025-07-044,720.004,970.004,630.004,870.004,870.0035,612
2025-07-034,655.004,765.004,650.004,730.004,730.0022,165
2025-07-024,670.004,705.004,490.004,705.004,705.0028,275
2025-07-014,700.004,780.004,520.004,660.004,660.0031,280
2025-06-304,725.004,810.004,610.004,695.004,695.0039,889
2025-06-274,625.005,010.004,625.004,780.004,780.0057,781
2025-06-264,875.004,965.004,800.004,930.004,930.0049,347
2025-06-254,820.005,000.004,795.004,870.004,870.0077,114
2025-06-244,835.005,000.004,790.004,835.004,835.0082,535
2025-06-234,670.004,885.004,570.004,840.004,840.00185,410
2025-06-204,200.005,350.004,200.004,775.004,775.002,319,095
2025-06-194,085.004,285.004,080.004,170.004,170.0023,990
2025-06-184,045.004,090.004,000.004,080.004,080.0010,367
2025-06-174,100.004,100.003,995.004,050.004,050.0030,565
2025-06-164,130.004,215.004,025.004,065.004,065.0037,161
2025-06-134,270.004,270.004,100.004,190.004,190.0014,177
2025-06-124,325.004,330.004,230.004,260.004,260.0014,425
2025-06-114,390.004,445.004,220.004,325.004,325.0020,605
2025-06-104,140.004,440.004,075.004,315.004,315.0046,861
2025-06-094,085.004,115.004,030.004,100.004,100.0011,323
2025-06-053,975.004,090.003,905.004,050.004,050.0038,869
2025-06-043,950.004,030.003,930.003,965.003,965.0017,937
2025-06-024,015.004,045.003,900.003,990.003,990.0022,565
2025-05-304,060.004,060.003,800.004,015.004,015.0036,148
2025-05-293,960.004,080.003,940.004,045.004,045.0015,887
2025-05-283,930.003,935.003,850.003,935.003,935.0016,055
2025-05-273,950.003,950.003,875.003,930.003,930.007,813
2025-05-263,905.004,000.003,785.003,930.003,930.0027,785
2025-05-233,980.003,980.003,875.003,900.003,900.006,542
2025-05-224,010.004,010.003,925.003,980.003,980.004,435
2025-05-214,015.004,040.003,920.004,005.004,005.0021,246
2025-05-203,845.004,050.003,845.004,000.004,000.0025,731
2025-05-193,975.004,000.003,900.003,955.003,955.008,260
2025-05-164,125.004,130.003,950.003,975.003,975.0027,071
2025-05-154,140.004,165.004,040.004,125.004,125.005,416
2025-05-144,105.004,195.004,090.004,135.004,135.0015,454
2025-05-134,135.004,200.004,020.004,090.004,090.0045,343
2025-05-124,120.004,215.004,050.004,135.004,135.0024,939
2025-05-094,265.004,270.004,090.004,150.004,150.0026,546
2025-05-084,180.004,330.004,150.004,255.004,255.0029,444
2025-05-074,210.004,225.004,100.004,170.004,170.0012,786
2025-05-024,245.004,260.004,035.004,210.004,210.0038,638
2025-04-304,215.004,265.004,050.004,245.004,245.0048,006
2025-04-294,180.004,220.004,095.004,215.004,215.0017,101
2025-04-284,300.004,320.004,135.004,180.004,180.0045,573
2025-04-254,430.004,430.004,175.004,305.004,305.0065,241
2025-04-244,420.004,450.004,350.004,420.004,420.0029,335
← NewerPage 6 of 21 · 1,223 trading daysOlder →

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.