KNW Co., Ltd. (KOSDAQ:105330)
South Korea · Delayed Price · Currency is KRW 9,050.00
-40.00 (-0.44%)
At close: May 20, 2026
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 9,160.00 | 9,410.00 | 8,990.00 | 9,300.00 | 9,300.00 | 2.09% | 82,542 |
| Apr 14, 2026 | 8,590.00 | 9,400.00 | 8,590.00 | 9,110.00 | 9,110.00 | 6.05% | 184,093 |
| Apr 13, 2026 | 8,390.00 | 8,800.00 | 8,270.00 | 8,590.00 | 8,590.00 | 2.38% | 120,569 |
| Apr 10, 2026 | 8,160.00 | 8,510.00 | 8,050.00 | 8,390.00 | 8,390.00 | 3.97% | 62,930 |
| Apr 9, 2026 | 8,400.00 | 8,400.00 | 8,050.00 | 8,070.00 | 8,070.00 | -4.04% | 82,698 |
| Apr 8, 2026 | 8,600.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,410.00 | -1.64% | 254,493 |
| Apr 7, 2026 | 8,130.00 | 8,880.00 | 7,830.00 | 8,550.00 | 8,550.00 | 9.62% | 301,823 |
| Apr 6, 2026 | 7,880.00 | 8,000.00 | 7,560.00 | 7,800.00 | 7,800.00 | -0.76% | 155,096 |
| Apr 3, 2026 | 8,260.00 | 8,340.00 | 7,830.00 | 7,860.00 | 7,860.00 | -2.00% | 118,207 |
| Apr 2, 2026 | 8,470.00 | 8,710.00 | 7,950.00 | 8,020.00 | 8,020.00 | -6.96% | 143,401 |
| Apr 1, 2026 | 8,910.00 | 8,910.00 | 8,170.00 | 8,620.00 | 8,620.00 | -3.69% | 438,099 |
| Mar 31, 2026 | 7,630.00 | 9,700.00 | 7,390.00 | 8,950.00 | 8,950.00 | 19.02% | 1,256,924 |
| 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% | 104,109 |
| Mar 26, 2026 | 7,890.00 | 7,890.00 | 7,500.00 | 7,590.00 | 7,590.00 | -2.82% | 44,388 |
| Mar 25, 2026 | 7,320.00 | 7,970.00 | 7,290.00 | 7,810.00 | 7,810.00 | 6.69% | 93,229 |
| Mar 24, 2026 | 7,510.00 | 7,510.00 | 7,010.00 | 7,320.00 | 7,320.00 | 0.27% | 103,822 |
| Mar 23, 2026 | 7,780.00 | 7,800.00 | 7,020.00 | 7,300.00 | 7,300.00 | -5.93% | 116,242 |
| 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% | 41,643 |
| Mar 18, 2026 | 7,680.00 | 7,980.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.43% | 68,412 |
| Mar 17, 2026 | 7,930.00 | 7,980.00 | 7,530.00 | 7,710.00 | 7,710.00 | -2.16% | 75,396 |
| Mar 16, 2026 | 7,850.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | 0.25% | 75,120 |
| Mar 13, 2026 | 7,990.00 | 8,020.00 | 7,660.00 | 7,860.00 | 7,860.00 | -1.75% | 81,950 |
| Mar 12, 2026 | 7,980.00 | 8,180.00 | 7,540.00 | 8,000.00 | 8,000.00 | -1.36% | 150,884 |
| Mar 11, 2026 | 8,050.00 | 8,140.00 | 7,590.00 | 8,110.00 | 8,110.00 | 2.66% | 244,681 |
| Mar 10, 2026 | 6,250.00 | 7,950.00 | 6,210.00 | 7,900.00 | 7,900.00 | 28.25% | 841,046 |