KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 4,360.00
+115.00 (2.71%)
At close: Aug 28, 2025
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4,400.00 | 4,400.00 | 4,310.00 | 4,365.00 | - | 0.11% | 10,303 |
| Aug 28, 2025 | 4,280.00 | 4,395.00 | 4,265.00 | 4,360.00 | - | 2.71% | 10,990 |
| Aug 27, 2025 | 4,310.00 | 4,310.00 | 4,245.00 | 4,245.00 | - | -1.28% | 19,386 |
| Aug 26, 2025 | 4,290.00 | 4,660.00 | 4,250.00 | 4,300.00 | - | 0.23% | 134,469 |
| Aug 25, 2025 | 4,335.00 | 4,725.00 | 4,205.00 | 4,290.00 | - | - | 390,547 |
| Aug 22, 2025 | 4,285.00 | 4,725.00 | 4,245.00 | 4,290.00 | - | 0.59% | 193,573 |
| Aug 21, 2025 | 4,330.00 | 4,480.00 | 4,265.00 | 4,265.00 | - | -1.27% | 13,865 |
| Aug 20, 2025 | 4,400.00 | 4,460.00 | 4,105.00 | 4,320.00 | - | -2.59% | 40,128 |
| Aug 19, 2025 | 4,430.00 | 4,480.00 | 4,370.00 | 4,435.00 | - | 0.11% | 13,813 |
| Aug 18, 2025 | 4,510.00 | 4,530.00 | 4,380.00 | 4,430.00 | - | -2.32% | 17,233 |
| Aug 14, 2025 | 4,625.00 | 4,665.00 | 4,500.00 | 4,535.00 | - | -1.84% | 15,886 |
| Aug 13, 2025 | 4,555.00 | 4,640.00 | 4,440.00 | 4,620.00 | - | 1.65% | 27,992 |
| Aug 12, 2025 | 4,605.00 | 4,700.00 | 4,500.00 | 4,545.00 | - | -1.41% | 32,918 |
| Aug 11, 2025 | 4,710.00 | 4,710.00 | 4,610.00 | 4,610.00 | - | -2.02% | 28,152 |
| Aug 8, 2025 | 4,735.00 | 4,835.00 | 4,605.00 | 4,705.00 | - | 1.40% | 59,828 |
| Aug 7, 2025 | 4,640.00 | 4,685.00 | 4,560.00 | 4,640.00 | - | 0.65% | 12,294 |
| Aug 6, 2025 | 4,635.00 | 4,650.00 | 4,580.00 | 4,610.00 | - | -0.54% | 14,649 |
| Aug 5, 2025 | 4,575.00 | 4,670.00 | 4,540.00 | 4,635.00 | - | 1.76% | 29,418 |
| Aug 4, 2025 | 4,830.00 | 4,830.00 | 4,510.00 | 4,555.00 | - | 0.44% | 30,591 |
| Aug 1, 2025 | 4,500.00 | 4,590.00 | 4,410.00 | 4,535.00 | - | 1.00% | 38,635 |
| Jul 31, 2025 | 4,500.00 | 5,100.00 | 4,450.00 | 4,490.00 | - | -0.22% | 570,664 |
| Jul 30, 2025 | 4,515.00 | 4,575.00 | 4,450.00 | 4,500.00 | - | -0.33% | 13,579 |
| Jul 29, 2025 | 4,350.00 | 4,530.00 | 4,350.00 | 4,515.00 | - | 3.44% | 19,940 |
| Jul 28, 2025 | 4,520.00 | 4,520.00 | 4,300.00 | 4,365.00 | - | 1.51% | 34,631 |
| Jul 25, 2025 | 4,365.00 | 4,455.00 | 4,300.00 | 4,300.00 | - | -2.38% | 27,379 |
| Jul 24, 2025 | 4,495.00 | 4,540.00 | 4,370.00 | 4,405.00 | - | -2.65% | 29,551 |
| Jul 23, 2025 | 4,575.00 | 4,575.00 | 4,450.00 | 4,525.00 | - | -0.77% | 31,956 |
| Jul 22, 2025 | 4,465.00 | 5,180.00 | 4,430.00 | 4,560.00 | - | 2.13% | 604,017 |
| Jul 21, 2025 | 4,465.00 | 4,540.00 | 4,445.00 | 4,465.00 | - | -0.78% | 20,649 |
| Jul 18, 2025 | 4,615.00 | 4,665.00 | 4,335.00 | 4,500.00 | - | -3.43% | 55,785 |
| Jul 17, 2025 | 4,755.00 | 4,900.00 | 4,655.00 | 4,660.00 | - | -2.10% | 34,027 |
| Jul 16, 2025 | 4,770.00 | 4,805.00 | 4,620.00 | 4,760.00 | - | -0.21% | 23,067 |
| Jul 15, 2025 | 4,670.00 | 4,770.00 | 4,605.00 | 4,770.00 | - | 2.14% | 23,030 |
| Jul 14, 2025 | 4,590.00 | 4,675.00 | 4,520.00 | 4,670.00 | - | 1.52% | 36,504 |
| Jul 11, 2025 | 4,670.00 | 4,760.00 | 4,575.00 | 4,600.00 | - | -1.39% | 28,180 |
| Jul 10, 2025 | 4,815.00 | 4,910.00 | 4,655.00 | 4,665.00 | - | -4.11% | 62,269 |
| Jul 9, 2025 | 5,000.00 | 5,040.00 | 4,825.00 | 4,865.00 | - | -1.52% | 39,847 |
| Jul 8, 2025 | 4,865.00 | 5,050.00 | 4,790.00 | 4,940.00 | - | 1.54% | 45,529 |
| Jul 7, 2025 | 4,880.00 | 5,070.00 | 4,750.00 | 4,865.00 | - | -0.10% | 60,044 |
| Jul 4, 2025 | 4,720.00 | 4,970.00 | 4,630.00 | 4,870.00 | - | 2.96% | 35,612 |
| Jul 3, 2025 | 4,655.00 | 4,765.00 | 4,650.00 | 4,730.00 | - | 0.53% | 22,165 |
| Jul 2, 2025 | 4,670.00 | 4,705.00 | 4,490.00 | 4,705.00 | - | 0.97% | 28,275 |
| Jul 1, 2025 | 4,700.00 | 4,780.00 | 4,520.00 | 4,660.00 | - | -0.75% | 31,280 |
| Jun 30, 2025 | 4,725.00 | 4,810.00 | 4,610.00 | 4,695.00 | - | -1.78% | 39,889 |
| Jun 27, 2025 | 4,625.00 | 5,010.00 | 4,625.00 | 4,780.00 | - | -3.04% | 57,781 |
| Jun 26, 2025 | 4,875.00 | 4,965.00 | 4,800.00 | 4,930.00 | - | 1.23% | 49,347 |
| Jun 25, 2025 | 4,820.00 | 5,000.00 | 4,795.00 | 4,870.00 | - | 0.72% | 77,114 |
| Jun 24, 2025 | 4,835.00 | 5,000.00 | 4,790.00 | 4,835.00 | - | -0.10% | 82,535 |
| Jun 23, 2025 | 4,670.00 | 4,885.00 | 4,570.00 | 4,840.00 | - | 1.36% | 185,410 |
| Jun 20, 2025 | 4,200.00 | 5,350.00 | 4,200.00 | 4,775.00 | - | 14.51% | 2,319,095 |