KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,890.00 | 3,975.00 | 3,815.00 | 3,920.00 | 3,920.00 | 30,344 |
| 2024-10-24 | 4,155.00 | 4,160.00 | 3,930.00 | 3,930.00 | 3,930.00 | 42,139 |
| 2024-10-23 | 4,045.00 | 4,205.00 | 4,020.00 | 4,160.00 | 4,160.00 | 24,803 |
| 2024-10-22 | 4,165.00 | 4,180.00 | 3,950.00 | 4,025.00 | 4,025.00 | 23,587 |
| 2024-10-21 | 4,120.00 | 4,165.00 | 3,995.00 | 4,165.00 | 4,165.00 | 29,182 |
| 2024-10-18 | 4,225.00 | 4,295.00 | 4,120.00 | 4,120.00 | 4,120.00 | 7,574 |
| 2024-10-17 | 4,195.00 | 4,215.00 | 4,110.00 | 4,200.00 | 4,200.00 | 14,770 |
| 2024-10-16 | 4,260.00 | 4,260.00 | 4,115.00 | 4,195.00 | 4,195.00 | 25,688 |
| 2024-10-15 | 4,260.00 | 4,320.00 | 4,185.00 | 4,265.00 | 4,265.00 | 13,120 |
| 2024-10-14 | 4,130.00 | 4,340.00 | 4,055.00 | 4,260.00 | 4,260.00 | 51,956 |
| 2024-10-11 | 4,270.00 | 4,375.00 | 4,135.00 | 4,170.00 | 4,170.00 | 66,836 |
| 2024-10-10 | 4,370.00 | 4,385.00 | 4,260.00 | 4,290.00 | 4,290.00 | 38,637 |
| 2024-10-08 | 4,340.00 | 4,425.00 | 4,305.00 | 4,385.00 | 4,385.00 | 31,766 |
| 2024-10-07 | 4,295.00 | 4,400.00 | 4,250.00 | 4,385.00 | 4,385.00 | 26,406 |
| 2024-10-04 | 4,405.00 | 4,435.00 | 4,200.00 | 4,280.00 | 4,280.00 | 69,878 |
| 2024-10-02 | 4,600.00 | 4,600.00 | 4,370.00 | 4,405.00 | 4,405.00 | 50,061 |
| 2024-09-30 | 4,780.00 | 4,780.00 | 4,515.00 | 4,565.00 | 4,565.00 | 45,459 |
| 2024-09-27 | 4,940.00 | 4,940.00 | 4,765.00 | 4,785.00 | 4,785.00 | 16,901 |
| 2024-09-26 | 4,650.00 | 4,980.00 | 4,625.00 | 4,945.00 | 4,945.00 | 27,789 |
| 2024-09-25 | 4,685.00 | 4,740.00 | 4,550.00 | 4,650.00 | 4,650.00 | 52,164 |
| 2024-09-24 | 4,530.00 | 4,700.00 | 4,530.00 | 4,685.00 | 4,685.00 | 30,503 |
| 2024-09-23 | 4,650.00 | 4,655.00 | 4,525.00 | 4,550.00 | 4,550.00 | 46,437 |
| 2024-09-20 | 4,655.00 | 4,680.00 | 4,550.00 | 4,650.00 | 4,650.00 | 47,594 |
| 2024-09-19 | 4,650.00 | 4,730.00 | 4,450.00 | 4,700.00 | 4,700.00 | 38,605 |
| 2024-09-13 | 4,760.00 | 4,760.00 | 4,530.00 | 4,710.00 | 4,710.00 | 32,295 |
| 2024-09-12 | 4,630.00 | 4,795.00 | 4,550.00 | 4,735.00 | 4,735.00 | 44,140 |
| 2024-09-11 | 4,705.00 | 4,740.00 | 4,470.00 | 4,615.00 | 4,615.00 | 87,207 |
| 2024-09-10 | 4,930.00 | 4,945.00 | 4,625.00 | 4,740.00 | 4,740.00 | 47,215 |
| 2024-09-09 | 4,895.00 | 4,895.00 | 4,710.00 | 4,895.00 | 4,895.00 | 31,753 |
| 2024-09-06 | 5,120.00 | 5,130.00 | 4,730.00 | 4,940.00 | 4,940.00 | 44,076 |
| 2024-09-05 | 4,965.00 | 5,140.00 | 4,965.00 | 5,090.00 | 5,090.00 | 11,991 |
| 2024-09-04 | 5,160.00 | 5,160.00 | 4,890.00 | 4,940.00 | 4,940.00 | 41,457 |
| 2024-09-03 | 5,310.00 | 5,460.00 | 5,190.00 | 5,230.00 | 5,230.00 | 23,923 |
| 2024-09-02 | 5,050.00 | 5,270.00 | 4,975.00 | 5,190.00 | 5,190.00 | 23,417 |
| 2024-08-30 | 5,070.00 | 5,140.00 | 4,990.00 | 5,050.00 | 5,050.00 | 22,204 |
| 2024-08-29 | 5,060.00 | 5,210.00 | 5,040.00 | 5,120.00 | 5,120.00 | 27,525 |
| 2024-08-28 | 5,240.00 | 5,240.00 | 4,995.00 | 5,110.00 | 5,110.00 | 34,033 |
| 2024-08-27 | 5,210.00 | 5,350.00 | 5,000.00 | 5,200.00 | 5,200.00 | 54,690 |
| 2024-08-26 | 5,550.00 | 5,590.00 | 4,930.00 | 5,120.00 | 5,120.00 | 198,967 |
| 2024-08-23 | 5,790.00 | 5,790.00 | 5,510.00 | 5,550.00 | 5,550.00 | 31,449 |
| 2024-08-22 | 5,740.00 | 5,950.00 | 5,660.00 | 5,810.00 | 5,810.00 | 29,031 |
| 2024-08-21 | 5,890.00 | 5,950.00 | 5,740.00 | 5,810.00 | 5,810.00 | 23,529 |
| 2024-08-20 | 5,880.00 | 6,000.00 | 5,720.00 | 5,950.00 | 5,950.00 | 21,731 |
| 2024-08-19 | 5,970.00 | 6,040.00 | 5,710.00 | 5,880.00 | 5,880.00 | 17,770 |
| 2024-08-16 | 6,000.00 | 6,080.00 | 5,890.00 | 5,970.00 | 5,970.00 | 15,949 |
| 2024-08-14 | 5,900.00 | 6,050.00 | 5,840.00 | 5,970.00 | 5,970.00 | 17,364 |
| 2024-08-13 | 5,610.00 | 5,880.00 | 5,600.00 | 5,880.00 | 5,880.00 | 21,377 |
| 2024-08-12 | 5,620.00 | 5,750.00 | 5,610.00 | 5,710.00 | 5,710.00 | 14,567 |
| 2024-08-09 | 5,440.00 | 5,750.00 | 5,250.00 | 5,620.00 | 5,620.00 | 50,840 |
| 2024-08-08 | 5,690.00 | 5,750.00 | 5,300.00 | 5,440.00 | 5,440.00 | 82,794 |
| 2024-08-07 | 6,000.00 | 6,030.00 | 5,750.00 | 5,750.00 | 5,750.00 | 37,665 |
| 2024-08-06 | 6,220.00 | 6,300.00 | 5,870.00 | 6,000.00 | 6,000.00 | 22,620 |
| 2024-08-05 | 6,130.00 | 6,440.00 | 5,520.00 | 6,220.00 | 6,220.00 | 27,462 |
| 2024-08-02 | 6,470.00 | 6,490.00 | 6,210.00 | 6,370.00 | 6,370.00 | 11,859 |
| 2024-08-01 | 6,120.00 | 6,600.00 | 6,100.00 | 6,510.00 | 6,510.00 | 54,467 |
| 2024-07-31 | 6,000.00 | 6,110.00 | 5,930.00 | 6,110.00 | 6,110.00 | 16,353 |
| 2024-07-30 | 5,990.00 | 6,060.00 | 5,910.00 | 6,010.00 | 6,010.00 | 9,794 |
| 2024-07-29 | 5,880.00 | 5,990.00 | 5,810.00 | 5,990.00 | 5,990.00 | 32,265 |
| 2024-07-26 | 5,870.00 | 5,980.00 | 5,850.00 | 5,880.00 | 5,880.00 | 13,079 |
| 2024-07-25 | 5,990.00 | 6,060.00 | 5,840.00 | 5,930.00 | 5,930.00 | 16,093 |
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.