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
2025-01-223,330.003,470.003,295.003,350.003,350.0063,977
2025-01-213,505.003,525.003,330.003,415.003,415.0036,109
2025-01-203,615.003,625.003,440.003,505.003,505.0034,365
2025-01-173,735.003,740.003,600.003,650.003,650.0010,448
2025-01-163,590.003,740.003,580.003,695.003,695.0025,292
2025-01-153,520.003,635.003,505.003,580.003,580.0016,085
2025-01-143,515.003,590.003,500.003,540.003,540.0017,642
2025-01-133,630.003,635.003,510.003,575.003,575.0037,370
2025-01-103,640.003,675.003,585.003,670.003,670.0014,073
2025-01-093,680.003,740.003,615.003,660.003,660.0033,661
2025-01-083,610.003,695.003,550.003,665.003,665.0022,607
2025-01-073,625.003,675.003,515.003,620.003,620.0031,446
2025-01-063,620.003,650.003,530.003,625.003,625.0039,385
2025-01-033,515.003,650.003,515.003,595.003,595.0027,578
2025-01-023,405.003,580.003,370.003,550.003,550.0038,730
2024-12-303,400.003,500.003,330.003,475.003,475.0021,902
2024-12-273,300.003,410.003,280.003,400.003,400.0025,160
2024-12-263,360.003,390.003,290.003,330.003,330.0017,077
2024-12-243,310.003,395.003,290.003,345.003,345.0023,165
2024-12-233,250.003,340.003,200.003,315.003,315.0018,521
2024-12-203,410.003,415.003,230.003,250.003,250.0032,556
2024-12-193,390.003,420.003,330.003,415.003,415.0012,283
2024-12-183,395.003,490.003,350.003,420.003,420.0039,362
2024-12-173,320.003,420.003,210.003,400.003,400.0026,815
2024-12-163,220.003,320.003,220.003,320.003,320.0030,954
2024-12-133,195.003,280.003,190.003,245.003,245.0020,530
2024-12-123,130.003,280.003,130.003,225.003,225.0041,646
2024-12-113,095.003,195.003,095.003,125.003,125.0036,738
2024-12-102,940.003,095.002,940.003,095.003,095.0082,814
2024-12-093,120.003,195.002,920.002,940.002,940.0053,459
2024-12-063,160.003,240.003,045.003,205.003,205.0068,176
2024-12-053,305.003,345.003,200.003,215.003,215.0048,775
2024-12-043,395.003,470.003,230.003,235.003,235.0064,834
2024-12-033,355.003,480.003,355.003,480.003,480.0038,955
2024-12-023,600.003,630.003,350.003,350.003,350.0096,126
2024-11-293,695.003,710.003,560.003,585.003,585.0041,019
2024-11-283,630.003,735.003,610.003,695.003,695.0026,700
2024-11-273,670.003,725.003,635.003,665.003,665.0038,754
2024-11-263,700.003,730.003,580.003,695.003,695.0051,044
2024-11-253,620.003,765.003,610.003,650.003,650.0042,029
2024-11-223,580.003,695.003,540.003,650.003,650.0061,317
2024-11-213,535.003,655.003,520.003,605.003,605.0070,138
2024-11-203,810.003,810.003,550.003,595.003,595.00157,788
2024-11-193,910.003,960.003,745.003,770.003,770.00168,051
2024-11-183,835.004,150.003,835.003,910.003,910.0089,783
2024-11-154,205.004,215.003,785.003,870.003,870.00229,457
2024-11-144,315.004,465.004,145.004,205.004,205.00288,553
2024-11-135,150.005,150.004,330.004,435.004,435.00424,787
2024-11-125,160.006,060.004,965.005,150.005,150.003,480,268
2024-11-114,215.005,490.004,145.005,490.005,490.001,026,078
2024-11-084,000.004,310.003,955.004,225.004,225.00110,215
2024-11-073,905.004,000.003,740.003,995.003,995.0024,025
2024-11-063,970.004,010.003,810.003,930.003,930.0023,457
2024-11-053,985.004,070.003,915.003,970.003,970.0020,758
2024-11-043,935.004,030.003,930.003,990.003,990.0012,411
2024-11-013,920.003,950.003,850.003,935.003,935.0012,944
2024-10-313,750.004,000.003,730.003,920.003,920.0053,171
2024-10-303,835.004,000.003,760.003,770.003,770.0034,348
2024-10-293,935.003,975.003,740.003,835.003,835.0082,972
2024-10-283,920.004,010.003,915.003,970.003,970.0012,719
← NewerPage 8 of 21 · 1,226 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.