KNW Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,550.00 | 7,960.00 | 7,510.00 | 7,660.00 | 7,660.00 | 14,375 |
| 2026-10-15 | 7,800.00 | 7,800.00 | 7,290.00 | 7,700.00 | 7,700.00 | 25,090 |
| 2026-10-14 | 8,050.00 | 8,070.00 | 7,800.00 | 7,890.00 | 7,890.00 | 14,359 |
| 2026-10-13 | 8,030.00 | 8,210.00 | 7,520.00 | 8,050.00 | 8,050.00 | 60,100 |
| 2026-10-12 | 8,900.00 | 9,040.00 | 8,110.00 | 8,160.00 | 8,160.00 | 52,371 |
| 2026-10-08 | 9,150.00 | 9,350.00 | 8,300.00 | 9,040.00 | 9,040.00 | 78,506 |
| 2026-10-07 | 8,850.00 | 9,290.00 | 8,700.00 | 8,970.00 | 8,970.00 | 9,194,587 |
| 2026-10-06 | 9,100.00 | 9,100.00 | 8,670.00 | 8,850.00 | 8,850.00 | 47,720 |
| 2026-10-02 | 8,450.00 | 8,880.00 | 8,250.00 | 8,850.00 | 8,850.00 | 58,611 |
| 2026-10-01 | 8,150.00 | 8,800.00 | 7,940.00 | 8,400.00 | 8,400.00 | 31,152 |
| 2026-09-30 | 8,350.00 | 8,400.00 | 8,030.00 | 8,150.00 | 8,150.00 | 42,056 |
| 2026-09-29 | 8,080.00 | 8,290.00 | 7,910.00 | 8,290.00 | 8,290.00 | 23,327 |
| 2026-09-28 | 8,000.00 | 8,220.00 | 7,970.00 | 8,080.00 | 8,080.00 | 36,805 |
| 2026-09-23 | 7,860.00 | 8,100.00 | 7,770.00 | 7,930.00 | 7,930.00 | 18,797 |
| 2026-09-22 | 8,030.00 | 8,300.00 | 7,820.00 | 7,890.00 | 7,890.00 | 29,460 |
| 2026-09-21 | 8,180.00 | 8,290.00 | 8,010.00 | 8,030.00 | 8,030.00 | 32,005 |
| 2026-09-18 | 7,980.00 | 8,250.00 | 7,800.00 | 8,230.00 | 8,230.00 | 74,878 |
| 2026-09-17 | 7,870.00 | 8,110.00 | 7,710.00 | 7,980.00 | 7,980.00 | 18,926 |
| 2026-09-16 | 8,000.00 | 8,190.00 | 7,630.00 | 7,870.00 | 7,870.00 | 43,261 |
| 2026-09-15 | 7,520.00 | 8,180.00 | 7,520.00 | 7,940.00 | 7,940.00 | 50,189 |
| 2026-09-14 | 7,470.00 | 7,960.00 | 7,410.00 | 7,600.00 | 7,600.00 | 35,033 |
| 2026-09-11 | 7,690.00 | 7,690.00 | 7,100.00 | 7,470.00 | 7,470.00 | 57,876 |
| 2026-09-10 | 7,000.00 | 7,550.00 | 6,690.00 | 7,500.00 | 7,500.00 | 49,512 |
| 2026-09-09 | 6,900.00 | 7,370.00 | 6,650.00 | 6,990.00 | 6,990.00 | 61,061 |
| 2026-09-08 | 6,990.00 | 6,990.00 | 6,590.00 | 6,590.00 | 6,590.00 | 18,279 |
| 2026-09-07 | 6,700.00 | 6,750.00 | 6,490.00 | 6,710.00 | 6,710.00 | 13,558 |
| 2026-09-04 | 6,730.00 | 7,060.00 | 6,450.00 | 6,700.00 | 6,700.00 | 22,508 |
| 2026-09-03 | 6,610.00 | 6,850.00 | 6,520.00 | 6,640.00 | 6,640.00 | 5,045 |
| 2026-09-02 | 6,930.00 | 6,940.00 | 6,610.00 | 6,610.00 | 6,610.00 | 25,068 |
| 2026-09-01 | 7,000.00 | 7,000.00 | 6,560.00 | 6,930.00 | 6,930.00 | 27,134 |
| 2026-08-31 | 6,740.00 | 6,800.00 | 6,530.00 | 6,790.00 | 6,790.00 | 6,947 |
| 2026-08-28 | 6,660.00 | 6,850.00 | 6,510.00 | 6,740.00 | 6,740.00 | 20,780 |
| 2026-08-27 | 6,950.00 | 7,130.00 | 6,660.00 | 6,660.00 | 6,660.00 | 37,560 |
| 2026-08-26 | 6,780.00 | 6,980.00 | 6,500.00 | 6,950.00 | 6,950.00 | 39,468 |
| 2026-08-25 | 6,770.00 | 6,870.00 | 5,760.00 | 6,790.00 | 6,790.00 | 159,139 |
| 2026-08-24 | 6,800.00 | 6,900.00 | 6,360.00 | 6,770.00 | 6,770.00 | 24,580 |
| 2026-08-21 | 6,870.00 | 6,870.00 | 6,280.00 | 6,770.00 | 6,770.00 | 36,872 |
| 2026-08-20 | 6,940.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | 9,092 |
| 2026-08-19 | 6,580.00 | 6,830.00 | 6,200.00 | 6,670.00 | 6,670.00 | 9,187 |
| 2026-08-18 | 6,990.00 | 6,990.00 | 6,430.00 | 6,580.00 | 6,580.00 | 18,568 |
| 2026-08-14 | 6,890.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 27,943 |
| 2026-08-13 | 7,000.00 | 7,020.00 | 6,630.00 | 6,720.00 | 6,720.00 | 23,813 |
| 2026-08-12 | 6,980.00 | 7,020.00 | 6,670.00 | 6,880.00 | 6,880.00 | 17,603 |
| 2026-08-11 | 6,630.00 | 6,890.00 | 6,540.00 | 6,860.00 | 6,860.00 | 33,966 |
| 2026-08-10 | 6,600.00 | 6,810.00 | 6,420.00 | 6,710.00 | 6,710.00 | 37,941 |
| 2026-08-07 | 7,200.00 | 7,210.00 | 6,390.00 | 6,680.00 | 6,680.00 | 52,782 |
| 2026-08-06 | 6,950.00 | 7,300.00 | 6,650.00 | 7,200.00 | 7,200.00 | 14,898 |
| 2026-08-05 | 6,470.00 | 6,960.00 | 6,340.00 | 6,900.00 | 6,900.00 | 29,948 |
| 2026-08-04 | 5,810.00 | 6,390.00 | 5,810.00 | 6,390.00 | 6,390.00 | 28,467 |
| 2026-08-03 | 6,070.00 | 6,140.00 | 5,860.00 | 5,960.00 | 5,960.00 | 16,072 |
| 2026-07-31 | 5,410.00 | 6,000.00 | 5,410.00 | 6,000.00 | 6,000.00 | 41,976 |
| 2026-07-30 | 5,900.00 | 6,060.00 | 5,160.00 | 5,300.00 | 5,300.00 | 90,738 |
| 2026-07-29 | 6,450.00 | 6,570.00 | 5,740.00 | 5,900.00 | 5,900.00 | 56,565 |
| 2026-07-28 | 6,460.00 | 6,550.00 | 6,120.00 | 6,450.00 | 6,450.00 | 23,111 |
| 2026-07-27 | 6,200.00 | 6,500.00 | 6,140.00 | 6,460.00 | 6,460.00 | 46,938 |
| 2026-07-24 | 6,120.00 | 6,260.00 | 5,910.00 | 6,200.00 | 6,200.00 | 32,889 |
| 2026-07-23 | 6,290.00 | 6,290.00 | 5,900.00 | 6,060.00 | 6,060.00 | 29,760 |
| 2026-07-22 | 6,240.00 | 6,340.00 | 5,920.00 | 6,070.00 | 6,070.00 | 25,901 |
| 2026-07-21 | 6,020.00 | 6,180.00 | 5,870.00 | 6,140.00 | 6,140.00 | 22,427 |
| 2026-07-20 | 6,280.00 | 6,360.00 | 6,020.00 | 6,080.00 | 6,080.00 | 13,246 |
Page 1 of 5 · 243 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.