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
2025-04-234,315.004,430.004,250.004,410.004,410.0069,754
2025-04-224,250.004,290.004,180.004,285.004,285.0037,840
2025-04-214,400.004,430.004,185.004,285.004,285.0043,660
2025-04-184,040.004,295.004,020.004,280.004,280.0078,813
2025-04-174,000.004,100.003,895.004,050.004,050.0037,045
2025-04-164,080.004,100.003,940.003,995.003,995.0049,007
2025-04-154,150.004,150.004,015.004,080.004,080.0012,686
2025-04-144,100.004,170.003,865.004,135.004,135.0046,465
2025-04-114,050.004,160.004,005.004,105.004,105.0040,180
2025-04-104,100.004,170.003,965.004,050.004,050.0034,338
2025-04-094,100.004,175.003,905.003,965.003,965.0077,277
2025-04-083,910.004,170.003,910.004,100.004,100.00128,100
2025-04-073,900.004,045.003,695.004,045.004,045.0078,361
2025-04-043,805.003,920.003,760.003,910.003,910.0072,094
2025-04-033,785.003,900.003,735.003,805.003,805.0042,679
2025-04-023,740.003,850.003,700.003,830.003,830.0059,728
2025-04-013,620.003,800.003,585.003,750.003,750.0048,605
2025-03-313,695.003,725.003,470.003,655.003,655.0050,935
2025-03-283,715.003,720.003,560.003,690.003,690.0046,162
2025-03-273,680.003,745.003,610.003,710.003,710.0063,563
2025-03-263,780.003,785.003,680.003,700.003,700.0054,296
2025-03-253,535.004,205.003,535.003,780.003,780.00846,178
2025-03-243,710.003,985.003,440.003,570.003,570.0077,617
2025-03-213,650.003,665.003,515.003,635.003,635.0042,549
2025-03-203,495.003,570.003,495.003,570.003,570.0012,910
2025-03-193,545.003,590.003,500.003,550.003,550.005,359
2025-03-183,575.003,575.003,465.003,550.003,550.0021,811
2025-03-173,620.003,620.003,500.003,560.003,560.0013,004
2025-03-143,540.003,560.003,500.003,545.003,545.001,364
2025-03-133,510.003,600.003,420.003,540.003,540.0017,160
2025-03-123,460.003,600.003,460.003,545.003,545.0016,714
2025-03-113,510.003,520.003,420.003,480.003,480.0016,756
2025-03-103,520.003,550.003,435.003,510.003,510.0010,505
2025-03-073,505.003,565.003,445.003,520.003,520.008,677
2025-03-063,665.003,670.003,485.003,540.003,540.0033,843
2025-03-053,600.003,695.003,540.003,665.003,665.009,128
2025-03-043,650.003,685.003,515.003,635.003,635.0032,031
2025-02-283,700.003,700.003,495.003,690.003,690.0021,576
2025-02-273,665.003,750.003,620.003,690.003,690.0021,492
2025-02-263,760.003,760.003,620.003,660.003,660.0030,788
2025-02-253,700.003,730.003,660.003,720.003,720.0016,409
2025-02-243,700.003,750.003,610.003,695.003,695.0024,185
2025-02-213,700.003,765.003,650.003,680.003,680.0033,008
2025-02-203,730.003,765.003,665.003,730.003,730.0026,430
2025-02-193,610.003,745.003,560.003,730.003,730.0053,503
2025-02-183,550.003,665.003,520.003,620.003,620.0035,905
2025-02-173,555.003,665.003,550.003,570.003,570.0048,717
2025-02-143,485.004,105.003,475.003,555.003,555.00910,341
2025-02-133,245.003,490.003,245.003,485.003,485.0037,304
2025-02-123,280.003,300.003,155.003,270.003,270.0029,340
2025-02-113,430.003,435.003,300.003,305.003,305.0036,686
2025-02-103,360.003,400.003,260.003,390.003,390.0010,718
2025-02-073,290.003,370.003,240.003,370.003,370.0017,436
2025-02-063,350.003,385.003,255.003,320.003,320.0017,951
2025-02-053,230.003,365.003,230.003,350.003,350.0024,669
2025-02-043,105.003,285.003,105.003,180.003,180.0013,350
2025-02-033,260.003,260.003,090.003,100.003,100.0046,514
2025-01-313,360.003,390.003,255.003,260.003,260.0015,361
2025-01-243,320.003,395.003,290.003,355.003,355.0016,980
2025-01-233,345.003,595.003,305.003,320.003,320.00101,429
← NewerPage 7 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.