KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 7,930.00
0.00 (0.00%)
At close: Sep 23, 2026
KNW Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7,860.00 | 8,100.00 | 7,770.00 | 7,930.00 | 7,930.00 | 0.51% | 18,439 |
| Sep 22, 2026 | 8,030.00 | 8,300.00 | 7,820.00 | 7,890.00 | 7,890.00 | -1.74% | 27,444 |
| Sep 21, 2026 | 8,180.00 | 8,290.00 | 8,010.00 | 8,030.00 | 8,030.00 | -2.43% | 30,747 |
| Sep 18, 2026 | 7,980.00 | 8,250.00 | 7,800.00 | 8,230.00 | 8,230.00 | 3.13% | 74,878 |
| Sep 17, 2026 | 7,870.00 | 8,110.00 | 7,710.00 | 7,980.00 | 7,980.00 | 1.40% | 18,926 |
| Sep 16, 2026 | 8,000.00 | 8,190.00 | 7,630.00 | 7,870.00 | 7,870.00 | -0.88% | 43,261 |
| Sep 15, 2026 | 7,520.00 | 8,180.00 | 7,520.00 | 7,940.00 | 7,940.00 | 4.47% | 50,189 |
| Sep 14, 2026 | 7,470.00 | 7,960.00 | 7,410.00 | 7,600.00 | 7,600.00 | 1.74% | 33,270 |
| Sep 11, 2026 | 7,690.00 | 7,690.00 | 7,100.00 | 7,470.00 | 7,470.00 | -0.40% | 57,876 |
| Sep 10, 2026 | 7,000.00 | 7,550.00 | 6,690.00 | 7,500.00 | 7,500.00 | 7.30% | 49,512 |
| Sep 9, 2026 | 6,900.00 | 7,370.00 | 6,650.00 | 6,990.00 | 6,990.00 | 6.07% | 61,060 |
| Sep 8, 2026 | 6,990.00 | 6,990.00 | 6,590.00 | 6,590.00 | 6,590.00 | -1.79% | 18,279 |
| Sep 7, 2026 | 6,700.00 | 6,750.00 | 6,490.00 | 6,710.00 | 6,710.00 | 0.15% | 13,556 |
| Sep 4, 2026 | 6,730.00 | 7,060.00 | 6,450.00 | 6,700.00 | 6,700.00 | 0.90% | 22,508 |
| Sep 3, 2026 | 6,610.00 | 6,850.00 | 6,520.00 | 6,640.00 | 6,640.00 | 0.45% | 5,045 |
| Sep 2, 2026 | 6,930.00 | 6,940.00 | 6,610.00 | 6,610.00 | 6,610.00 | -4.62% | 25,067 |
| Sep 1, 2026 | 7,000.00 | 7,000.00 | 6,560.00 | 6,930.00 | 6,930.00 | 2.06% | 27,134 |
| Aug 31, 2026 | 6,740.00 | 6,800.00 | 6,530.00 | 6,790.00 | 6,790.00 | 0.74% | 6,947 |
| Aug 28, 2026 | 6,660.00 | 6,850.00 | 6,510.00 | 6,740.00 | 6,740.00 | 1.20% | 20,780 |
| Aug 27, 2026 | 6,950.00 | 7,130.00 | 6,660.00 | 6,660.00 | 6,660.00 | -4.17% | 37,498 |
| Aug 26, 2026 | 6,780.00 | 6,980.00 | 6,500.00 | 6,950.00 | 6,950.00 | 2.36% | 39,468 |
| Aug 25, 2026 | 6,770.00 | 6,870.00 | 5,760.00 | 6,790.00 | 6,790.00 | 0.30% | 159,139 |
| Aug 24, 2026 | 6,800.00 | 6,900.00 | 6,360.00 | 6,770.00 | 6,770.00 | - | 24,580 |
| Aug 21, 2026 | 6,870.00 | 6,870.00 | 6,280.00 | 6,770.00 | 6,770.00 | 2.58% | 36,871 |
| Aug 20, 2026 | 6,940.00 | 6,940.00 | 6,500.00 | 6,600.00 | 6,600.00 | -1.05% | 9,092 |
| Aug 19, 2026 | 6,580.00 | 6,830.00 | 6,200.00 | 6,670.00 | 6,670.00 | 1.37% | 9,187 |
| Aug 18, 2026 | 6,990.00 | 6,990.00 | 6,430.00 | 6,580.00 | 6,580.00 | -3.66% | 18,559 |
| Aug 14, 2026 | 6,890.00 | 6,950.00 | 6,620.00 | 6,830.00 | 6,830.00 | 1.64% | 27,943 |
| Aug 13, 2026 | 7,000.00 | 7,020.00 | 6,630.00 | 6,720.00 | 6,720.00 | -2.33% | 23,813 |
| Aug 12, 2026 | 6,980.00 | 7,020.00 | 6,670.00 | 6,880.00 | 6,880.00 | 0.29% | 17,603 |
| 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 |