Kworld Computer Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	37.50	37.90	36.85	37.75	37.75	0.67%	235,973
Aug 20, 2026	38.25	38.50	37.50	37.50	37.50	-1.32%	419,043
Aug 19, 2026	38.30	39.25	37.55	38.00	38.00	-1.30%	665,470
Aug 18, 2026	38.00	38.70	37.00	38.50	38.50	2.39%	1,026,591
Aug 17, 2026	37.25	37.60	36.00	37.60	37.60	0.27%	875,344
Aug 14, 2026	36.50	39.25	35.80	37.50	37.50	5.04%	2,819,410
Aug 13, 2026	38.00	38.00	34.45	35.70	35.70	0.71%	1,418,357
Aug 12, 2026	35.45	35.45	35.45	35.45	35.45	9.92%	438,706
Aug 11, 2026	30.90	32.50	30.65	32.25	32.25	3.53%	171,754
Aug 10, 2026	30.10	31.40	30.05	31.15	31.15	5.24%	201,902
Aug 7, 2026	29.30	29.80	29.30	29.60	29.60	-0.34%	32,475
Aug 6, 2026	29.70	29.95	29.15	29.70	29.70	-	45,048
Aug 5, 2026	29.90	29.90	29.10	29.70	29.70	-0.67%	136,433
Aug 4, 2026	28.70	29.95	28.70	29.90	29.90	4.55%	81,000
Aug 3, 2026	28.50	28.80	28.35	28.60	28.60	0.88%	34,200
Jul 31, 2026	27.45	28.50	27.45	28.35	28.35	5.00%	91,035
Jul 30, 2026	26.95	28.40	26.85	27.00	27.00	-1.46%	192,319
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