KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 7,850.00
+400.00 (5.37%)
At close: Jun 30, 2026
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 7,450.00 | 8,180.00 | 6,850.00 | 7,850.00 | 7,850.00 | 5.37% | 145,710 |
| Jun 29, 2026 | 8,850.00 | 9,110.00 | 7,430.00 | 7,450.00 | 7,450.00 | -15.82% | 314,581 |
| Jun 26, 2026 | 9,080.00 | 9,940.00 | 7,920.00 | 8,850.00 | 8,850.00 | -2.53% | 174,354 |
| Jun 25, 2026 | 9,050.00 | 9,080.00 | 8,150.00 | 9,080.00 | 9,080.00 | 0.22% | 222,777 |
| Jun 24, 2026 | 8,990.00 | 9,100.00 | 8,420.00 | 9,060.00 | 9,060.00 | 0.78% | 20,824 |
| Jun 23, 2026 | 9,070.00 | 9,300.00 | 8,530.00 | 8,990.00 | 8,990.00 | -1.64% | 34,524 |
| Jun 22, 2026 | 9,100.00 | 9,290.00 | 8,700.00 | 9,140.00 | 9,140.00 | 0.44% | 36,978 |
| Jun 19, 2026 | 9,290.00 | 9,300.00 | 8,910.00 | 9,100.00 | 9,100.00 | -0.76% | 15,786 |
| Jun 18, 2026 | 8,980.00 | 9,250.00 | 8,780.00 | 9,170.00 | 9,170.00 | 1.89% | 40,520 |
| Jun 17, 2026 | 9,250.00 | 9,350.00 | 8,910.00 | 9,000.00 | 9,000.00 | -2.70% | 48,694 |
| Jun 16, 2026 | 9,270.00 | 9,360.00 | 8,990.00 | 9,250.00 | 9,250.00 | -0.22% | 26,828 |
| Jun 15, 2026 | 9,220.00 | 9,350.00 | 8,800.00 | 9,270.00 | 9,270.00 | 0.54% | 18,261 |
| Jun 12, 2026 | 9,130.00 | 9,460.00 | 9,010.00 | 9,220.00 | 9,220.00 | 0.55% | 20,423 |
| Jun 11, 2026 | 9,110.00 | 9,170.00 | 8,850.00 | 9,170.00 | 9,170.00 | 0.66% | 23,405 |
| Jun 10, 2026 | 9,060.00 | 9,270.00 | 8,790.00 | 9,110.00 | 9,110.00 | 2.02% | 22,274 |
| Jun 9, 2026 | 9,000.00 | 9,390.00 | 8,790.00 | 8,930.00 | 8,930.00 | -0.78% | 34,183 |
| Jun 8, 2026 | 8,920.00 | 9,180.00 | 8,590.00 | 9,000.00 | 9,000.00 | -3.74% | 20,524 |
| Jun 5, 2026 | 8,330.00 | 9,430.00 | 8,120.00 | 9,350.00 | 9,350.00 | 4.59% | 129,298 |
| Jun 4, 2026 | 9,220.00 | 9,560.00 | 8,640.00 | 8,940.00 | 8,940.00 | -3.97% | 40,833 |
| Jun 2, 2026 | 8,800.00 | 9,340.00 | 8,600.00 | 9,310.00 | 9,310.00 | 0.76% | 57,951 |
| Jun 1, 2026 | 9,100.00 | 9,330.00 | 8,410.00 | 9,240.00 | 9,240.00 | -2.33% | 93,754 |
| May 29, 2026 | 9,440.00 | 9,560.00 | 8,840.00 | 9,460.00 | 9,460.00 | -0.53% | 61,574 |
| May 28, 2026 | 9,340.00 | 9,660.00 | 9,000.00 | 9,510.00 | 9,510.00 | 1.06% | 44,458 |
| May 27, 2026 | 9,450.00 | 9,760.00 | 9,130.00 | 9,410.00 | 9,410.00 | -0.84% | 25,018 |
| May 26, 2026 | 9,600.00 | 9,980.00 | 9,310.00 | 9,490.00 | 9,490.00 | -0.63% | 33,791 |
| May 22, 2026 | 9,650.00 | 9,860.00 | 9,380.00 | 9,550.00 | 9,550.00 | -1.04% | 19,455 |
| May 21, 2026 | 9,050.00 | 9,880.00 | 9,050.00 | 9,650.00 | 9,650.00 | 6.63% | 44,746 |
| May 20, 2026 | 9,090.00 | 9,260.00 | 8,810.00 | 9,050.00 | 9,050.00 | -0.44% | 43,222 |
| May 19, 2026 | 8,850.00 | 9,180.00 | 8,780.00 | 9,090.00 | 9,090.00 | 0.55% | 55,686 |
| May 18, 2026 | 9,240.00 | 9,340.00 | 8,730.00 | 9,040.00 | 9,040.00 | -2.16% | 62,989 |
| May 15, 2026 | 10,100.00 | 10,150.00 | 9,030.00 | 9,240.00 | 9,240.00 | -7.60% | 109,512 |
| May 14, 2026 | 10,190.00 | 10,210.00 | 9,600.00 | 10,000.00 | 10,000.00 | 0.40% | 113,073 |
| May 13, 2026 | 10,010.00 | 10,250.00 | 9,700.00 | 9,960.00 | 9,960.00 | -2.83% | 116,245 |
| May 12, 2026 | 10,810.00 | 10,810.00 | 9,810.00 | 10,250.00 | 10,250.00 | -3.85% | 88,122 |
| May 11, 2026 | 10,600.00 | 11,370.00 | 10,220.00 | 10,660.00 | 10,660.00 | 4.41% | 147,764 |
| May 8, 2026 | 10,590.00 | 10,960.00 | 10,060.00 | 10,210.00 | 10,210.00 | -3.59% | 75,127 |
| May 7, 2026 | 10,910.00 | 11,320.00 | 10,510.00 | 10,590.00 | 10,590.00 | -1.40% | 121,675 |
| May 6, 2026 | 10,410.00 | 11,400.00 | 10,120.00 | 10,740.00 | 10,740.00 | 2.58% | 122,924 |
| May 4, 2026 | 10,800.00 | 10,800.00 | 10,150.00 | 10,470.00 | 10,470.00 | 0.29% | 128,840 |
| Apr 30, 2026 | 10,270.00 | 10,650.00 | 10,150.00 | 10,440.00 | 10,440.00 | 1.66% | 68,746 |
| Apr 29, 2026 | 10,020.00 | 10,360.00 | 10,010.00 | 10,270.00 | 10,270.00 | 0.10% | 58,608 |
| Apr 28, 2026 | 9,870.00 | 10,770.00 | 9,560.00 | 10,260.00 | 10,260.00 | 4.27% | 127,347 |
| Apr 27, 2026 | 9,650.00 | 9,950.00 | 9,500.00 | 9,840.00 | 9,840.00 | 5.02% | 209,484 |
| Apr 24, 2026 | 9,400.00 | 9,450.00 | 9,050.00 | 9,370.00 | 9,370.00 | - | 66,091 |
| Apr 23, 2026 | 9,370.00 | 9,660.00 | 9,210.00 | 9,370.00 | 9,370.00 | 0.97% | 94,453 |
| Apr 22, 2026 | 9,240.00 | 9,310.00 | 9,000.00 | 9,280.00 | 9,280.00 | 0.98% | 28,485 |
| Apr 21, 2026 | 9,370.00 | 9,370.00 | 9,090.00 | 9,190.00 | 9,190.00 | -0.33% | 59,310 |
| Apr 20, 2026 | 9,470.00 | 9,470.00 | 9,150.00 | 9,220.00 | 9,220.00 | -0.54% | 37,939 |
| Apr 17, 2026 | 9,200.00 | 9,480.00 | 9,090.00 | 9,270.00 | 9,270.00 | 1.87% | 70,206 |
| Apr 16, 2026 | 9,300.00 | 9,480.00 | 8,980.00 | 9,100.00 | 9,100.00 | -2.15% | 87,814 |