Skip to main content
KNW Co., Ltd. (KOSDAQ:105330)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,740.00
-10.00 (-0.17%)
At close: Dec 5, 2025

KNW Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,780.005,780.005,540.005,740.005,740.00-0.17%9,809
Dec 4, 20255,910.005,910.005,670.005,750.005,750.00-1.37%17,877
Dec 3, 20255,880.006,030.005,820.005,830.005,830.00-0.68%23,439
Dec 2, 20255,720.005,930.005,650.005,870.005,870.002.62%16,499
Dec 1, 20255,820.005,950.005,670.005,720.005,720.00-0.35%34,617
Nov 28, 20255,650.005,890.005,600.005,740.005,740.001.59%41,673
Nov 27, 20255,730.005,830.005,600.005,650.005,650.00-17,391
Nov 26, 20255,570.005,670.005,540.005,650.005,650.001.25%10,201
Nov 25, 20255,580.005,620.005,400.005,580.005,580.001.45%21,234
Nov 24, 20255,820.005,820.005,490.005,500.005,500.00-3.51%42,122
Nov 21, 20255,630.005,710.005,500.005,700.005,700.00-0.52%22,681
Nov 20, 20255,740.005,780.005,600.005,730.005,730.002.50%10,461
Nov 19, 20255,750.005,750.005,400.005,590.005,590.00-2.27%32,691
Nov 18, 20255,750.005,920.005,600.005,720.005,720.00-0.35%27,289
Nov 17, 20255,850.005,960.005,670.005,740.005,740.00-2.05%28,337
Nov 14, 20256,040.006,040.005,830.005,860.005,860.00-2.98%50,642
Nov 13, 20256,050.006,150.005,540.006,040.006,040.00-84,017
Nov 12, 20255,740.006,160.005,730.006,040.006,040.006.15%165,688
Nov 11, 20255,770.005,950.005,610.005,690.005,690.00-0.70%50,396
Nov 10, 20255,670.005,750.005,500.005,730.005,730.001.78%29,422
Nov 7, 20255,560.005,800.005,380.005,630.005,630.00-0.53%109,260
Nov 6, 20255,430.005,740.005,370.005,660.005,660.004.24%46,939
Nov 5, 20255,680.005,690.005,220.005,430.005,430.00-3.89%61,062
Nov 4, 20255,770.005,890.005,520.005,650.005,650.00-1.91%49,612
Nov 3, 20255,650.005,870.005,430.005,760.005,760.001.95%71,377
Oct 31, 20255,710.005,850.005,390.005,650.005,650.000.18%57,480
Oct 30, 20255,640.005,960.005,400.005,640.005,640.001.81%80,176
Oct 29, 20255,440.005,540.005,300.005,540.005,540.002.03%30,318
Oct 28, 20255,690.005,720.005,370.005,430.005,430.00-3.55%43,363
Oct 27, 20255,480.005,680.005,300.005,630.005,630.002.74%81,957
Oct 24, 20255,300.005,520.005,230.005,480.005,480.003.40%36,473
Oct 23, 20255,390.005,540.005,290.005,300.005,300.00-3.28%28,362
Oct 22, 20255,550.005,650.005,400.005,480.005,480.00-14,511
Oct 21, 20255,370.005,540.005,310.005,480.005,480.003.40%20,766
Oct 20, 20255,380.005,380.005,180.005,300.005,300.00-0.56%40,071
Oct 17, 20255,600.005,680.005,330.005,330.005,330.00-3.79%49,047
Oct 16, 20255,570.005,610.005,430.005,540.005,540.00-22,544
Oct 15, 20255,370.005,680.005,350.005,540.005,540.003.17%46,686
Oct 14, 20255,400.005,690.005,290.005,370.005,370.00-0.56%32,090
Oct 13, 20255,320.005,430.005,150.005,400.005,400.00-0.18%42,072
Oct 10, 20255,690.005,690.005,390.005,410.005,410.00-1.64%50,399
Oct 2, 20255,380.005,670.005,380.005,500.005,500.002.42%43,595
Oct 1, 20255,170.005,400.005,170.005,370.005,370.003.87%40,268
Sep 30, 20255,610.005,740.005,110.005,170.005,170.00-7.35%143,109
Sep 29, 20255,400.005,690.005,320.005,580.005,580.003.53%81,806
Sep 26, 20255,250.005,470.005,120.005,390.005,390.002.67%58,337
Sep 25, 20255,180.005,490.005,140.005,250.005,250.00-75,708
Sep 24, 20255,200.005,300.005,030.005,250.005,250.001.35%37,380
Sep 23, 20255,320.005,320.005,010.005,180.005,180.00-2.63%68,062
Sep 22, 20255,180.005,560.005,040.005,320.005,320.002.50%181,203
Sep 19, 20254,570.005,290.004,490.005,190.005,190.0013.82%564,279
Sep 18, 20254,295.004,680.004,275.004,560.004,560.006.17%192,742
Sep 17, 20254,170.004,660.004,157.004,295.004,295.002.51%850,386
Sep 16, 20254,220.004,220.004,105.004,190.004,190.00-12,320
Sep 15, 20254,240.004,245.004,130.004,190.004,190.00-0.71%14,946
Sep 12, 20254,215.004,320.004,170.004,220.004,220.00-10,132
Sep 11, 20254,230.004,270.004,195.004,220.004,220.00-0.71%14,490
Sep 10, 20254,250.004,285.004,200.004,250.004,250.00-27,294
Sep 9, 20254,280.004,280.004,210.004,250.004,250.000.24%7,191
Sep 8, 20254,300.004,300.004,200.004,240.004,240.000.36%7,563
Sep 5, 20254,300.004,305.004,195.004,225.004,225.00-1.74%22,232
Sep 4, 20254,320.004,390.004,200.004,300.004,300.00-0.12%20,093
Sep 3, 20254,190.004,340.004,145.004,305.004,305.002.50%12,082
Sep 2, 20254,245.004,350.004,100.004,200.004,200.00-1.06%26,744
Sep 1, 20254,300.004,380.004,205.004,245.004,245.00-1.96%13,391
Aug 29, 20254,400.004,400.004,310.004,330.004,330.00-0.69%11,292
Aug 28, 20254,280.004,395.004,265.004,360.004,360.002.71%10,605
Aug 27, 20254,310.004,310.004,245.004,245.004,245.00-1.28%19,386
Aug 26, 20254,290.004,660.004,250.004,300.004,300.000.23%134,469
Aug 25, 20254,335.004,725.004,205.004,290.004,290.00-390,547
Aug 22, 20254,285.004,725.004,245.004,290.004,290.000.59%193,573
Aug 21, 20254,330.004,480.004,265.004,265.004,265.00-1.27%13,865
Aug 20, 20254,400.004,460.004,105.004,320.004,320.00-2.59%40,128
Aug 19, 20254,430.004,480.004,370.004,435.004,435.000.11%13,813
Aug 18, 20254,510.004,530.004,380.004,430.004,430.00-2.32%17,233
Aug 14, 20254,625.004,665.004,500.004,535.004,535.00-1.84%15,886
Aug 13, 20254,555.004,640.004,440.004,620.004,620.001.65%27,992
Aug 12, 20254,605.004,700.004,500.004,545.004,545.00-1.41%32,918
Aug 11, 20254,710.004,710.004,610.004,610.004,610.00-2.02%28,152
Aug 8, 20254,735.004,835.004,605.004,705.004,705.001.40%59,828
Aug 7, 20254,640.004,685.004,560.004,640.004,640.000.65%12,294
Aug 6, 20254,635.004,650.004,580.004,610.004,610.00-0.54%14,649
Aug 5, 20254,575.004,670.004,540.004,635.004,635.001.76%29,418
Aug 4, 20254,830.004,830.004,510.004,555.004,555.000.44%30,591
Aug 1, 20254,500.004,590.004,410.004,535.004,535.001.00%38,635
Jul 31, 20254,500.005,100.004,450.004,490.004,490.00-0.22%570,664
Jul 30, 20254,515.004,575.004,450.004,500.004,500.00-0.33%13,579
Jul 29, 20254,350.004,530.004,350.004,515.004,515.003.44%19,940
Jul 28, 20254,520.004,520.004,300.004,365.004,365.001.51%34,631
Jul 25, 20254,365.004,455.004,300.004,300.004,300.00-2.38%27,379
Jul 24, 20254,495.004,540.004,370.004,405.004,405.00-2.65%29,551
Jul 23, 20254,575.004,575.004,450.004,525.004,525.00-0.77%31,956
Jul 22, 20254,465.005,180.004,430.004,560.004,560.002.13%604,017
Jul 21, 20254,465.004,540.004,445.004,465.004,465.00-0.78%20,649
Jul 18, 20254,615.004,665.004,335.004,500.004,500.00-3.43%55,785
Jul 17, 20254,755.004,900.004,655.004,660.004,660.00-2.10%34,027
Jul 16, 20254,770.004,805.004,620.004,760.004,760.00-0.21%23,067
Jul 15, 20254,670.004,770.004,605.004,770.004,770.002.14%23,030
Jul 14, 20254,590.004,675.004,520.004,670.004,670.001.52%36,504
Jul 11, 20254,670.004,760.004,575.004,600.004,600.00-1.39%28,180