KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 6,880.00
+20.00 (0.29%)
At close: Aug 12, 2026
KNW Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6,630.00 | 6,890.00 | 6,540.00 | 6,860.00 | 6,860.00 | 2.24% | 33,966 |
| Aug 10, 2026 | 6,600.00 | 6,810.00 | 6,420.00 | 6,710.00 | 6,710.00 | 0.45% | 37,941 |
| Aug 7, 2026 | 7,200.00 | 7,210.00 | 6,390.00 | 6,680.00 | 6,680.00 | -7.22% | 52,782 |
| Aug 6, 2026 | 6,950.00 | 7,300.00 | 6,650.00 | 7,200.00 | 7,200.00 | 4.35% | 14,898 |
| Aug 5, 2026 | 6,470.00 | 6,960.00 | 6,340.00 | 6,900.00 | 6,900.00 | 7.98% | 29,948 |
| Aug 4, 2026 | 5,810.00 | 6,390.00 | 5,810.00 | 6,390.00 | 6,390.00 | 7.21% | 28,467 |
| Aug 3, 2026 | 6,070.00 | 6,140.00 | 5,860.00 | 5,960.00 | 5,960.00 | -0.67% | 16,072 |
| Jul 31, 2026 | 5,410.00 | 6,000.00 | 5,410.00 | 6,000.00 | 6,000.00 | 13.21% | 41,976 |
| Jul 30, 2026 | 5,900.00 | 6,060.00 | 5,160.00 | 5,300.00 | 5,300.00 | -10.17% | 90,654 |
| Jul 29, 2026 | 6,450.00 | 6,570.00 | 5,740.00 | 5,900.00 | 5,900.00 | -8.53% | 56,540 |
| Jul 28, 2026 | 6,460.00 | 6,550.00 | 6,120.00 | 6,450.00 | 6,450.00 | -0.15% | 23,111 |
| Jul 27, 2026 | 6,200.00 | 6,500.00 | 6,140.00 | 6,460.00 | 6,460.00 | 4.19% | 46,938 |
| Jul 24, 2026 | 6,120.00 | 6,260.00 | 5,910.00 | 6,200.00 | 6,200.00 | 2.31% | 32,889 |
| Jul 23, 2026 | 6,290.00 | 6,290.00 | 5,900.00 | 6,060.00 | 6,060.00 | -0.16% | 29,760 |
| Jul 22, 2026 | 6,240.00 | 6,340.00 | 5,920.00 | 6,070.00 | 6,070.00 | -1.14% | 25,893 |
| Jul 21, 2026 | 6,020.00 | 6,180.00 | 5,870.00 | 6,140.00 | 6,140.00 | 0.99% | 22,427 |
| Jul 20, 2026 | 6,280.00 | 6,360.00 | 6,020.00 | 6,080.00 | 6,080.00 | -3.18% | 13,246 |
| Jul 16, 2026 | 6,100.00 | 6,350.00 | 6,070.00 | 6,280.00 | 6,280.00 | 1.78% | 13,751 |
| Jul 15, 2026 | 6,110.00 | 6,330.00 | 6,080.00 | 6,170.00 | 6,170.00 | 1.15% | 22,753 |
| Jul 14, 2026 | 6,600.00 | 6,600.00 | 6,100.00 | 6,100.00 | 6,100.00 | -8.27% | 44,312 |
| Jul 13, 2026 | 6,400.00 | 6,690.00 | 6,130.00 | 6,650.00 | 6,650.00 | 3.91% | 21,524 |
| Jul 10, 2026 | 5,960.00 | 6,550.00 | 5,950.00 | 6,400.00 | 6,400.00 | 5.44% | 34,941 |
| Jul 9, 2026 | 6,200.00 | 6,590.00 | 6,020.00 | 6,070.00 | 6,070.00 | -3.19% | 41,794 |
| Jul 8, 2026 | 6,320.00 | 6,640.00 | 6,120.00 | 6,270.00 | 6,270.00 | -2.03% | 84,247 |
| Jul 7, 2026 | 6,740.00 | 7,100.00 | 6,320.00 | 6,400.00 | 6,400.00 | -9.73% | 144,068 |
| Jul 6, 2026 | 7,530.00 | 7,530.00 | 6,840.00 | 7,090.00 | 7,090.00 | -4.58% | 127,351 |
| Jul 3, 2026 | 7,080.00 | 7,900.00 | 6,420.00 | 7,430.00 | 7,430.00 | 1.09% | 198,104 |
| Jul 2, 2026 | 7,020.00 | 7,640.00 | 6,730.00 | 7,350.00 | 7,350.00 | 0.55% | 97,023 |
| Jul 1, 2026 | 7,850.00 | 8,010.00 | 6,860.00 | 7,310.00 | 7,310.00 | -6.88% | 242,602 |
| 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 |