Kworld Computer Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	32.20	32.20	30.80	31.20	31.20	-2.50%	306,593
May 15, 2026	31.90	32.90	31.80	32.00	32.00	2.07%	574,759
May 14, 2026	32.10	32.45	31.35	31.35	31.35	-2.34%	693,310
May 13, 2026	31.85	33.90	31.85	32.10	32.10	4.05%	3,452,323
May 12, 2026	30.85	30.85	30.85	30.85	30.85	9.98%	242,016
May 11, 2026	27.70	28.30	27.70	28.05	28.05	-1.23%	132,315
May 8, 2026	28.25	28.60	28.25	28.40	28.40	-0.35%	52,390
May 7, 2026	28.10	28.50	28.05	28.50	28.50	1.42%	132,755
May 6, 2026	28.50	28.50	28.10	28.10	28.10	-1.40%	82,307
May 5, 2026	28.10	28.65	28.10	28.50	28.50	1.24%	46,999
May 4, 2026	28.65	28.65	28.10	28.15	28.15	0.36%	34,657
Apr 30, 2026	28.30	28.30	28.00	28.05	28.05	-0.36%	28,710
Apr 29, 2026	28.40	28.50	28.10	28.15	28.15	-0.88%	40,272
Apr 28, 2026	27.95	28.70	27.95	28.40	28.40	1.25%	72,751
Apr 27, 2026	28.05	28.15	28.00	28.05	28.05	-1.06%	47,159
Apr 24, 2026	28.50	28.80	28.25	28.35	28.35	-0.87%	34,016
Apr 23, 2026	29.10	29.10	28.25	28.60	28.60	-2.22%	37,237
Apr 22, 2026	29.70	29.70	29.10	29.25	29.25	-1.35%	58,311
Apr 21, 2026	29.70	29.75	29.45	29.65	29.65	-0.17%	72,336
Apr 20, 2026	30.40	30.40	29.60	29.70	29.70	1.54%	76,416
Apr 17, 2026	28.95	29.40	28.95	29.25	29.25	-0.51%	91,424
Apr 16, 2026	29.05	29.55	29.00	29.40	29.40	1.38%	55,876
Apr 15, 2026	28.80	29.00	28.60	29.00	29.00	0.17%	58,063
Apr 14, 2026	28.70	29.20	28.70	28.95	28.95	0.70%	41,655
Apr 13, 2026	28.10	28.90	28.05	28.75	28.75	0.52%	36,199
Apr 10, 2026	28.80	28.85	28.55	28.60	28.60	-0.87%	28,003
Apr 9, 2026	28.35	28.90	28.35	28.85	28.85	1.76%	63,207
Apr 8, 2026	28.30	28.35	28.15	28.35	28.35	1.61%	39,514
Apr 7, 2026	28.40	28.50	27.80	27.90	27.90	-0.36%	24,520
Apr 2, 2026	28.15	28.30	28.00	28.00	28.00	-0.53%	25,357
Apr 1, 2026	28.00	28.35	28.00	28.15	28.15	1.08%	13,743
Mar 31, 2026	28.10	28.10	27.80	27.85	27.85	-0.89%	43,854
Mar 30, 2026	28.20	28.60	28.10	28.10	28.10	-0.35%	32,487
Mar 27, 2026	28.10	28.45	28.00	28.20	28.20	0.36%	26,857
Mar 26, 2026	28.55	29.45	28.10	28.10	28.10	-1.58%	39,466
Mar 25, 2026	28.40	29.00	28.40	28.55	28.55	0.71%	26,804
Mar 24, 2026	28.65	28.65	28.35	28.35	28.35	-0.18%	37,120
Mar 23, 2026	29.00	29.00	28.30	28.40	28.40	-3.07%	59,491
Mar 20, 2026	29.55	29.95	29.30	29.30	29.30	-0.85%	51,700
Mar 19, 2026	30.30	30.30	29.55	29.55	29.55	-1.01%	44,373
Mar 18, 2026	30.10	30.45	29.55	29.85	29.85	-0.33%	57,262
Mar 17, 2026	30.20	30.50	29.95	29.95	29.95	-0.50%	67,408