KNW Co., Ltd. (KOSDAQ:105330)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,640.00
+100.00 (1.81%)
At close: Oct 30, 2025

KNW Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20255,640.005,960.005,400.005,640.005,640.001.81%80,176
Oct 29, 20255,440.005,540.005,300.005,540.005,540.002.03%30,318
Oct 28, 20255,690.005,720.005,370.005,430.005,430.00-3.55%43,363
Oct 27, 20255,480.005,680.005,300.005,630.005,630.002.74%81,957
Oct 24, 20255,300.005,520.005,230.005,480.005,480.003.40%36,473
Oct 23, 20255,390.005,540.005,290.005,300.005,300.00-3.28%28,362
Oct 22, 20255,550.005,650.005,400.005,480.005,480.00-14,511
Oct 21, 20255,370.005,540.005,310.005,480.005,480.003.40%20,766
Oct 20, 20255,380.005,380.005,180.005,300.005,300.00-0.56%40,071
Oct 17, 20255,600.005,680.005,330.005,330.005,330.00-3.79%49,047
Oct 16, 20255,570.005,610.005,430.005,540.005,540.00-22,544
Oct 15, 20255,370.005,680.005,350.005,540.005,540.003.17%46,686
Oct 14, 20255,400.005,690.005,290.005,370.005,370.00-0.56%32,090
Oct 13, 20255,320.005,430.005,150.005,400.005,400.00-0.18%42,072
Oct 10, 20255,690.005,690.005,390.005,410.005,410.00-1.64%50,399
Oct 2, 20255,380.005,670.005,380.005,500.005,500.002.42%43,595
Oct 1, 20255,170.005,400.005,170.005,370.005,370.003.87%40,268
Sep 30, 20255,610.005,740.005,110.005,170.005,170.00-7.35%143,109
Sep 29, 20255,400.005,690.005,320.005,580.005,580.003.53%81,806
Sep 26, 20255,250.005,470.005,120.005,390.005,390.002.67%58,337
Sep 25, 20255,180.005,490.005,140.005,250.005,250.00-75,708
Sep 24, 20255,200.005,300.005,030.005,250.005,250.001.35%37,380
Sep 23, 20255,320.005,320.005,010.005,180.005,180.00-2.63%68,062
Sep 22, 20255,180.005,560.005,040.005,320.005,320.002.50%181,203
Sep 19, 20254,570.005,290.004,490.005,190.005,190.0013.82%564,279
Sep 18, 20254,295.004,680.004,275.004,560.004,560.006.17%192,742
Sep 17, 20254,170.004,660.004,157.004,295.004,295.002.51%850,386
Sep 16, 20254,220.004,220.004,105.004,190.004,190.00-12,320
Sep 15, 20254,240.004,245.004,130.004,190.004,190.00-0.71%14,946
Sep 12, 20254,215.004,320.004,170.004,220.004,220.00-10,132
Sep 11, 20254,230.004,270.004,195.004,220.004,220.00-0.71%14,490
Sep 10, 20254,250.004,285.004,200.004,250.004,250.00-27,294
Sep 9, 20254,280.004,280.004,210.004,250.004,250.000.24%7,191
Sep 8, 20254,300.004,300.004,200.004,240.004,240.000.36%7,563
Sep 5, 20254,300.004,305.004,195.004,225.004,225.00-1.74%22,232
Sep 4, 20254,320.004,390.004,200.004,300.004,300.00-0.12%20,093
Sep 3, 20254,190.004,340.004,145.004,305.004,305.002.50%12,082
Sep 2, 20254,245.004,350.004,100.004,200.004,200.00-1.06%26,744
Sep 1, 20254,300.004,380.004,205.004,245.004,245.00-1.96%13,391
Aug 29, 20254,400.004,400.004,310.004,330.004,330.00-0.69%11,292
Aug 28, 20254,280.004,395.004,265.004,360.004,360.002.71%10,605
Aug 27, 20254,310.004,310.004,245.004,245.004,245.00-1.28%19,386
Aug 26, 20254,290.004,660.004,250.004,300.004,300.000.23%134,469
Aug 25, 20254,335.004,725.004,205.004,290.004,290.00-390,547
Aug 22, 20254,285.004,725.004,245.004,290.004,290.000.59%193,573
Aug 21, 20254,330.004,480.004,265.004,265.004,265.00-1.27%13,865
Aug 20, 20254,400.004,460.004,105.004,320.004,320.00-2.59%40,128
Aug 19, 20254,430.004,480.004,370.004,435.004,435.000.11%13,813
Aug 18, 20254,510.004,530.004,380.004,430.004,430.00-2.32%17,233
Aug 14, 20254,625.004,665.004,500.004,535.004,535.00-1.84%15,886