KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 10,260
+420 (4.27%)
At close: Apr 28, 2026
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,020.00 | 10,360.00 | 10,010.00 | 10,270.00 | 10,270.00 | 0.10% | 58,422 |
| Apr 28, 2026 | 9,870.00 | 10,770.00 | 9,560.00 | 10,260.00 | 10,260.00 | 4.27% | 126,863 |
| Apr 27, 2026 | 9,650.00 | 9,950.00 | 9,500.00 | 9,840.00 | 9,840.00 | 5.02% | 209,284 |
| Apr 24, 2026 | 9,400.00 | 9,450.00 | 9,050.00 | 9,370.00 | 9,370.00 | - | 66,089 |
| Apr 23, 2026 | 9,370.00 | 9,660.00 | 9,210.00 | 9,370.00 | 9,370.00 | 0.97% | 94,398 |
| Apr 22, 2026 | 9,240.00 | 9,310.00 | 9,000.00 | 9,280.00 | 9,280.00 | 0.98% | 28,474 |
| 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% | 37,717 |
| Apr 17, 2026 | 9,200.00 | 9,480.00 | 9,090.00 | 9,270.00 | 9,270.00 | 1.87% | 70,172 |
| Apr 16, 2026 | 9,300.00 | 9,480.00 | 8,980.00 | 9,100.00 | 9,100.00 | -2.15% | 87,440 |
| Apr 15, 2026 | 9,160.00 | 9,410.00 | 8,990.00 | 9,300.00 | 9,300.00 | 2.09% | 82,478 |
| Apr 14, 2026 | 8,590.00 | 9,400.00 | 8,590.00 | 9,110.00 | 9,110.00 | 6.05% | 183,802 |
| Apr 13, 2026 | 8,390.00 | 8,800.00 | 8,270.00 | 8,590.00 | 8,590.00 | 2.38% | 120,550 |
| Apr 10, 2026 | 8,160.00 | 8,510.00 | 8,050.00 | 8,390.00 | 8,390.00 | 3.97% | 62,912 |
| Apr 9, 2026 | 8,400.00 | 8,400.00 | 8,050.00 | 8,070.00 | 8,070.00 | -4.04% | 82,440 |
| Apr 8, 2026 | 8,600.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,410.00 | -1.64% | 251,552 |
| Apr 7, 2026 | 8,130.00 | 8,880.00 | 7,830.00 | 8,550.00 | 8,550.00 | 9.62% | 300,568 |
| Apr 6, 2026 | 7,880.00 | 8,000.00 | 7,560.00 | 7,800.00 | 7,800.00 | -0.76% | 154,934 |
| Apr 3, 2026 | 8,260.00 | 8,340.00 | 7,830.00 | 7,860.00 | 7,860.00 | -2.00% | 117,709 |
| Apr 2, 2026 | 8,470.00 | 8,710.00 | 7,950.00 | 8,020.00 | 8,020.00 | -6.96% | 142,968 |
| Apr 1, 2026 | 8,910.00 | 8,910.00 | 8,170.00 | 8,620.00 | 8,620.00 | -3.69% | 436,142 |
| Mar 31, 2026 | 7,630.00 | 9,700.00 | 7,390.00 | 8,950.00 | 8,950.00 | 19.02% | 1,251,861 |
| Mar 30, 2026 | 7,070.00 | 7,880.00 | 7,000.00 | 7,520.00 | 7,520.00 | 3.30% | 156,333 |
| Mar 27, 2026 | 7,260.00 | 7,510.00 | 6,830.00 | 7,280.00 | 7,280.00 | -4.08% | 103,304 |
| Mar 26, 2026 | 7,890.00 | 7,890.00 | 7,500.00 | 7,590.00 | 7,590.00 | -2.82% | 44,154 |
| Mar 25, 2026 | 7,320.00 | 7,970.00 | 7,290.00 | 7,810.00 | 7,810.00 | 6.69% | 92,856 |
| Mar 24, 2026 | 7,510.00 | 7,510.00 | 7,010.00 | 7,320.00 | 7,320.00 | 0.27% | 103,646 |
| Mar 23, 2026 | 7,780.00 | 7,800.00 | 7,020.00 | 7,300.00 | 7,300.00 | -5.93% | 116,190 |
| Mar 20, 2026 | 7,640.00 | 8,210.00 | 7,500.00 | 7,760.00 | 7,760.00 | 1.70% | 193,400 |
| Mar 19, 2026 | 7,460.00 | 7,880.00 | 7,350.00 | 7,630.00 | 7,630.00 | 0.39% | 40,423 |
| Mar 18, 2026 | 7,680.00 | 7,980.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.43% | 68,228 |
| Mar 17, 2026 | 7,930.00 | 7,980.00 | 7,530.00 | 7,710.00 | 7,710.00 | -2.16% | 75,310 |
| Mar 16, 2026 | 7,850.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | 0.25% | 74,684 |
| Mar 13, 2026 | 7,990.00 | 8,020.00 | 7,660.00 | 7,860.00 | 7,860.00 | -1.75% | 81,939 |
| Mar 12, 2026 | 7,980.00 | 8,180.00 | 7,540.00 | 8,000.00 | 8,000.00 | -1.36% | 150,875 |
| Mar 11, 2026 | 8,050.00 | 8,140.00 | 7,590.00 | 8,110.00 | 8,110.00 | 2.66% | 244,102 |
| Mar 10, 2026 | 6,250.00 | 7,950.00 | 6,210.00 | 7,900.00 | 7,900.00 | 28.25% | 840,072 |
| Mar 9, 2026 | 6,090.00 | 6,180.00 | 5,880.00 | 6,160.00 | 6,160.00 | -1.44% | 82,784 |
| Mar 6, 2026 | 6,300.00 | 6,500.00 | 6,040.00 | 6,250.00 | 6,250.00 | -1.42% | 84,100 |
| Mar 5, 2026 | 6,600.00 | 6,740.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.16% | 201,892 |
| Mar 4, 2026 | 6,400.00 | 7,000.00 | 6,240.00 | 6,330.00 | 6,330.00 | -4.24% | 211,895 |
| Mar 3, 2026 | 6,550.00 | 7,180.00 | 6,440.00 | 6,610.00 | 6,610.00 | -5.71% | 343,151 |
| Feb 27, 2026 | 5,700.00 | 7,350.00 | 5,660.00 | 7,010.00 | 7,010.00 | 23.85% | 1,763,875 |
| Feb 26, 2026 | 5,590.00 | 5,900.00 | 5,590.00 | 5,660.00 | 5,660.00 | 1.25% | 51,268 |
| Feb 25, 2026 | 5,700.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.93% | 34,365 |
| Feb 24, 2026 | 5,800.00 | 5,880.00 | 5,540.00 | 5,700.00 | 5,700.00 | -1.38% | 48,013 |
| Feb 23, 2026 | 5,810.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,780.00 | 0.35% | 99,994 |
| Feb 20, 2026 | 5,500.00 | 5,760.00 | 5,370.00 | 5,760.00 | 5,760.00 | 5.88% | 35,781 |
| Feb 19, 2026 | 5,400.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 0.74% | 10,730 |
| Feb 13, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.37% | 9,959 |