KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 5,500.00
+130.00 (2.42%)
At close: Oct 2, 2025
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,690.00 | 5,690.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.64% | 50,108 |
| Oct 2, 2025 | 5,380.00 | 5,670.00 | 5,380.00 | 5,500.00 | 5,500.00 | 2.42% | 43,595 |
| Oct 1, 2025 | 5,170.00 | 5,400.00 | 5,170.00 | 5,370.00 | 5,370.00 | 3.87% | 40,268 |
| Sep 30, 2025 | 5,610.00 | 5,740.00 | 5,110.00 | 5,170.00 | 5,170.00 | -7.35% | 143,109 |
| Sep 29, 2025 | 5,400.00 | 5,690.00 | 5,320.00 | 5,580.00 | 5,580.00 | 3.53% | 81,806 |
| Sep 26, 2025 | 5,250.00 | 5,470.00 | 5,120.00 | 5,390.00 | 5,390.00 | 2.67% | 58,337 |
| Sep 25, 2025 | 5,180.00 | 5,490.00 | 5,140.00 | 5,250.00 | 5,250.00 | - | 75,708 |
| Sep 24, 2025 | 5,200.00 | 5,300.00 | 5,030.00 | 5,250.00 | 5,250.00 | 1.35% | 37,380 |
| Sep 23, 2025 | 5,320.00 | 5,320.00 | 5,010.00 | 5,180.00 | 5,180.00 | -2.63% | 68,062 |
| Sep 22, 2025 | 5,180.00 | 5,560.00 | 5,040.00 | 5,320.00 | 5,320.00 | 2.50% | 181,203 |
| Sep 19, 2025 | 4,570.00 | 5,290.00 | 4,490.00 | 5,190.00 | 5,190.00 | 13.82% | 564,279 |
| Sep 18, 2025 | 4,295.00 | 4,680.00 | 4,275.00 | 4,560.00 | 4,560.00 | 6.17% | 192,742 |
| Sep 17, 2025 | 4,170.00 | 4,660.00 | 4,157.00 | 4,295.00 | 4,295.00 | 2.51% | 850,386 |
| Sep 16, 2025 | 4,220.00 | 4,220.00 | 4,105.00 | 4,190.00 | 4,190.00 | - | 12,320 |
| Sep 15, 2025 | 4,240.00 | 4,245.00 | 4,130.00 | 4,190.00 | 4,190.00 | -0.71% | 14,946 |
| Sep 12, 2025 | 4,215.00 | 4,320.00 | 4,170.00 | 4,220.00 | 4,220.00 | - | 10,132 |
| Sep 11, 2025 | 4,230.00 | 4,270.00 | 4,195.00 | 4,220.00 | 4,220.00 | -0.71% | 14,490 |
| Sep 10, 2025 | 4,250.00 | 4,285.00 | 4,200.00 | 4,250.00 | 4,250.00 | - | 27,294 |
| Sep 9, 2025 | 4,280.00 | 4,280.00 | 4,210.00 | 4,250.00 | 4,250.00 | 0.24% | 7,191 |
| Sep 8, 2025 | 4,300.00 | 4,300.00 | 4,200.00 | 4,240.00 | 4,240.00 | 0.36% | 7,563 |
| Sep 5, 2025 | 4,300.00 | 4,305.00 | 4,195.00 | 4,225.00 | 4,225.00 | -1.74% | 22,232 |
| Sep 4, 2025 | 4,320.00 | 4,390.00 | 4,200.00 | 4,300.00 | 4,300.00 | -0.12% | 20,093 |
| Sep 3, 2025 | 4,190.00 | 4,340.00 | 4,145.00 | 4,305.00 | 4,305.00 | 2.50% | 12,082 |
| Sep 2, 2025 | 4,245.00 | 4,350.00 | 4,100.00 | 4,200.00 | 4,200.00 | -1.06% | 26,744 |
| Sep 1, 2025 | 4,300.00 | 4,380.00 | 4,205.00 | 4,245.00 | 4,245.00 | -1.96% | 13,391 |
| Aug 29, 2025 | 4,400.00 | 4,400.00 | 4,310.00 | 4,330.00 | 4,330.00 | -0.69% | 11,292 |
| Aug 28, 2025 | 4,280.00 | 4,395.00 | 4,265.00 | 4,360.00 | 4,360.00 | 2.71% | 10,605 |
| Aug 27, 2025 | 4,310.00 | 4,310.00 | 4,245.00 | 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 | 4,300.00 | 0.23% | 134,469 |
| Aug 25, 2025 | 4,335.00 | 4,725.00 | 4,205.00 | 4,290.00 | 4,290.00 | - | 390,547 |
| Aug 22, 2025 | 4,285.00 | 4,725.00 | 4,245.00 | 4,290.00 | 4,290.00 | 0.59% | 193,573 |
| Aug 21, 2025 | 4,330.00 | 4,480.00 | 4,265.00 | 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 | 4,320.00 | -2.59% | 40,128 |
| Aug 19, 2025 | 4,430.00 | 4,480.00 | 4,370.00 | 4,435.00 | 4,435.00 | 0.11% | 13,813 |
| Aug 18, 2025 | 4,510.00 | 4,530.00 | 4,380.00 | 4,430.00 | 4,430.00 | -2.32% | 17,233 |
| Aug 14, 2025 | 4,625.00 | 4,665.00 | 4,500.00 | 4,535.00 | 4,535.00 | -1.84% | 15,886 |
| Aug 13, 2025 | 4,555.00 | 4,640.00 | 4,440.00 | 4,620.00 | 4,620.00 | 1.65% | 27,992 |
| Aug 12, 2025 | 4,605.00 | 4,700.00 | 4,500.00 | 4,545.00 | 4,545.00 | -1.41% | 32,918 |
| Aug 11, 2025 | 4,710.00 | 4,710.00 | 4,610.00 | 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 | 4,705.00 | 1.40% | 59,828 |
| Aug 7, 2025 | 4,640.00 | 4,685.00 | 4,560.00 | 4,640.00 | 4,640.00 | 0.65% | 12,294 |
| Aug 6, 2025 | 4,635.00 | 4,650.00 | 4,580.00 | 4,610.00 | 4,610.00 | -0.54% | 14,649 |
| Aug 5, 2025 | 4,575.00 | 4,670.00 | 4,540.00 | 4,635.00 | 4,635.00 | 1.76% | 29,418 |
| Aug 4, 2025 | 4,830.00 | 4,830.00 | 4,510.00 | 4,555.00 | 4,555.00 | 0.44% | 30,591 |
| Aug 1, 2025 | 4,500.00 | 4,590.00 | 4,410.00 | 4,535.00 | 4,535.00 | 1.00% | 38,635 |
| Jul 31, 2025 | 4,500.00 | 5,100.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.22% | 570,664 |
| Jul 30, 2025 | 4,515.00 | 4,575.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.33% | 13,579 |
| Jul 29, 2025 | 4,350.00 | 4,530.00 | 4,350.00 | 4,515.00 | 4,515.00 | 3.44% | 19,940 |
| Jul 28, 2025 | 4,520.00 | 4,520.00 | 4,300.00 | 4,365.00 | 4,365.00 | 1.51% | 34,631 |
| Jul 25, 2025 | 4,365.00 | 4,455.00 | 4,300.00 | 4,300.00 | 4,300.00 | -2.38% | 27,379 |