Kworld Computer Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.40	28.40	27.00	27.40	27.40	-2.49%	144,453
Jul 28, 2026	28.60	28.90	27.95	28.10	28.10	-2.77%	101,503
Jul 27, 2026	28.95	29.35	28.90	28.90	28.90	-0.86%	52,373
Jul 24, 2026	29.00	29.20	28.85	29.15	29.15	-	42,575
Jul 23, 2026	29.25	29.25	29.00	29.15	29.15	-0.34%	46,192
Jul 22, 2026	29.30	29.90	29.25	29.25	29.25	-	50,727
Jul 21, 2026	28.75	29.50	28.75	29.25	29.25	1.04%	51,342
Jul 20, 2026	28.35	29.10	28.00	28.95	28.95	1.58%	98,876
Jul 17, 2026	29.30	29.30	28.50	28.50	28.50	-5.32%	183,780
Jul 16, 2026	30.75	30.75	29.20	30.10	30.10	0.67%	68,141
Jul 15, 2026	29.60	30.10	29.55	29.90	29.90	0.84%	92,091
Jul 14, 2026	30.10	30.55	29.05	29.65	29.65	-2.79%	124,994
Jul 13, 2026	30.80	30.80	30.25	30.50	30.50	-0.49%	114,751
Jul 9, 2026	31.05	31.05	30.05	30.65	30.65	0.33%	144,731
Jul 8, 2026	31.95	32.05	30.25	30.55	30.55	-4.68%	318,622
Jul 7, 2026	33.20	33.45	31.70	32.05	32.05	-4.04%	112,469
Jul 6, 2026	33.55	33.55	32.85	33.40	33.40	0.30%	78,300
Jul 3, 2026	33.30	33.30	32.60	33.30	33.30	0.15%	56,891
Jul 2, 2026	32.20	33.25	32.15	33.25	33.25	4.40%	124,780
Jul 1, 2026	32.25	32.50	31.85	31.85	31.85	-1.09%	76,581
Jun 30, 2026	31.75	32.20	31.50	32.20	32.20	1.42%	95,981
Jun 29, 2026	31.75	32.00	31.20	31.75	31.75	-	108,078
Jun 26, 2026	33.00	33.15	31.60	31.75	31.75	-4.22%	195,117
Jun 25, 2026	33.85	33.85	33.15	33.15	33.15	-2.07%	132,605
Jun 24, 2026	33.60	34.95	33.45	33.85	33.85	0.30%	133,048
Jun 23, 2026	33.75	33.95	33.55	33.75	33.75	-	128,068
Jun 22, 2026	33.55	34.10	33.40	33.75	33.75	0.60%	145,915
Jun 18, 2026	34.10	34.75	32.85	33.55	33.55	-2.19%	165,134
Jun 17, 2026	33.80	35.10	33.65	34.30	34.30	1.48%	119,336
Jun 16, 2026	35.05	35.05	33.80	33.80	33.80	-2.87%	199,343
Jun 15, 2026	35.20	35.20	34.40	34.80	34.80	1.46%	125,190
Jun 12, 2026	34.10	34.75	34.10	34.30	34.30	2.24%	139,468
Jun 11, 2026	34.00	34.25	33.25	33.55	33.55	-0.15%	159,099
Jun 10, 2026	34.60	35.45	33.60	33.60	33.60	-4.00%	167,264
Jun 9, 2026	35.20	35.20	34.40	35.00	35.00	2.34%	161,326
Jun 8, 2026	33.20	34.60	33.10	34.20	34.20	-6.94%	349,504
Jun 5, 2026	37.65	38.00	36.65	36.75	36.75	-1.61%	504,646
Jun 4, 2026	36.35	37.50	35.80	37.35	37.35	2.05%	340,434
Jun 3, 2026	38.00	38.00	36.55	36.60	36.60	-1.61%	702,238
Jun 2, 2026	38.40	38.40	36.00	37.20	37.20	-3.25%	656,897
Jun 1, 2026	38.85	39.00	37.95	38.45	38.45	1.18%	899,334
May 29, 2026	38.10	39.40	37.25	38.00	38.00	-0.26%	1,182,472
May 28, 2026	37.50	39.90	37.00	38.10	38.10	4.96%	4,795,481
May 27, 2026	33.10	36.30	33.10	36.30	36.30	10.00%	2,849,272
May 26, 2026	32.60	33.15	32.25	33.00	33.00	1.23%	329,215
May 25, 2026	32.45	32.80	32.20	32.60	32.60	2.35%	277,787
May 22, 2026	31.60	32.60	31.60	31.85	31.85	1.27%	265,223
May 21, 2026	31.50	31.90	31.40	31.45	31.45	0.80%	162,419
May 20, 2026	32.05	32.30	31.20	31.20	31.20	-2.04%	144,781
May 19, 2026	31.20	32.70	31.00	31.85	31.85	2.08%	247,020