KNW Co., Ltd. (KOSDAQ:105330)
South Korea
· Delayed Price · Currency is KRW 10,260
+420 (4.27%)
At close: Apr 28, 2026
KNW Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,020.00 | 10,360.00 | 10,010.00 | 10,270.00 | 10,270.00 | 0.10% | 58,422 |
| Apr 28, 2026 | 9,870.00 | 10,770.00 | 9,560.00 | 10,260.00 | 10,260.00 | 4.27% | 126,863 |
| Apr 27, 2026 | 9,650.00 | 9,950.00 | 9,500.00 | 9,840.00 | 9,840.00 | 5.02% | 209,284 |
| Apr 24, 2026 | 9,400.00 | 9,450.00 | 9,050.00 | 9,370.00 | 9,370.00 | - | 66,089 |
| Apr 23, 2026 | 9,370.00 | 9,660.00 | 9,210.00 | 9,370.00 | 9,370.00 | 0.97% | 94,398 |
| Apr 22, 2026 | 9,240.00 | 9,310.00 | 9,000.00 | 9,280.00 | 9,280.00 | 0.98% | 28,474 |
| 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% | 37,717 |
| Apr 17, 2026 | 9,200.00 | 9,480.00 | 9,090.00 | 9,270.00 | 9,270.00 | 1.87% | 70,172 |
| Apr 16, 2026 | 9,300.00 | 9,480.00 | 8,980.00 | 9,100.00 | 9,100.00 | -2.15% | 87,440 |
| Apr 15, 2026 | 9,160.00 | 9,410.00 | 8,990.00 | 9,300.00 | 9,300.00 | 2.09% | 82,478 |
| Apr 14, 2026 | 8,590.00 | 9,400.00 | 8,590.00 | 9,110.00 | 9,110.00 | 6.05% | 183,802 |
| Apr 13, 2026 | 8,390.00 | 8,800.00 | 8,270.00 | 8,590.00 | 8,590.00 | 2.38% | 120,550 |
| Apr 10, 2026 | 8,160.00 | 8,510.00 | 8,050.00 | 8,390.00 | 8,390.00 | 3.97% | 62,912 |
| Apr 9, 2026 | 8,400.00 | 8,400.00 | 8,050.00 | 8,070.00 | 8,070.00 | -4.04% | 82,440 |
| Apr 8, 2026 | 8,600.00 | 8,740.00 | 8,110.00 | 8,410.00 | 8,410.00 | -1.64% | 251,552 |
| Apr 7, 2026 | 8,130.00 | 8,880.00 | 7,830.00 | 8,550.00 | 8,550.00 | 9.62% | 300,568 |
| Apr 6, 2026 | 7,880.00 | 8,000.00 | 7,560.00 | 7,800.00 | 7,800.00 | -0.76% | 154,934 |
| Apr 3, 2026 | 8,260.00 | 8,340.00 | 7,830.00 | 7,860.00 | 7,860.00 | -2.00% | 117,709 |
| Apr 2, 2026 | 8,470.00 | 8,710.00 | 7,950.00 | 8,020.00 | 8,020.00 | -6.96% | 142,968 |
| Apr 1, 2026 | 8,910.00 | 8,910.00 | 8,170.00 | 8,620.00 | 8,620.00 | -3.69% | 436,142 |
| Mar 31, 2026 | 7,630.00 | 9,700.00 | 7,390.00 | 8,950.00 | 8,950.00 | 19.02% | 1,251,861 |
| 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% | 103,304 |
| Mar 26, 2026 | 7,890.00 | 7,890.00 | 7,500.00 | 7,590.00 | 7,590.00 | -2.82% | 44,154 |
| Mar 25, 2026 | 7,320.00 | 7,970.00 | 7,290.00 | 7,810.00 | 7,810.00 | 6.69% | 92,856 |
| Mar 24, 2026 | 7,510.00 | 7,510.00 | 7,010.00 | 7,320.00 | 7,320.00 | 0.27% | 103,646 |
| Mar 23, 2026 | 7,780.00 | 7,800.00 | 7,020.00 | 7,300.00 | 7,300.00 | -5.93% | 116,190 |
| 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% | 40,423 |
| Mar 18, 2026 | 7,680.00 | 7,980.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.43% | 68,228 |
| Mar 17, 2026 | 7,930.00 | 7,980.00 | 7,530.00 | 7,710.00 | 7,710.00 | -2.16% | 75,310 |
| Mar 16, 2026 | 7,850.00 | 8,110.00 | 7,520.00 | 7,880.00 | 7,880.00 | 0.25% | 74,684 |
| Mar 13, 2026 | 7,990.00 | 8,020.00 | 7,660.00 | 7,860.00 | 7,860.00 | -1.75% | 81,939 |
| Mar 12, 2026 | 7,980.00 | 8,180.00 | 7,540.00 | 8,000.00 | 8,000.00 | -1.36% | 150,875 |
| Mar 11, 2026 | 8,050.00 | 8,140.00 | 7,590.00 | 8,110.00 | 8,110.00 | 2.66% | 244,102 |
| Mar 10, 2026 | 6,250.00 | 7,950.00 | 6,210.00 | 7,900.00 | 7,900.00 | 28.25% | 840,072 |
| Mar 9, 2026 | 6,090.00 | 6,180.00 | 5,880.00 | 6,160.00 | 6,160.00 | -1.44% | 82,784 |
| Mar 6, 2026 | 6,300.00 | 6,500.00 | 6,040.00 | 6,250.00 | 6,250.00 | -1.42% | 84,100 |
| Mar 5, 2026 | 6,600.00 | 6,740.00 | 6,200.00 | 6,340.00 | 6,340.00 | 0.16% | 201,892 |
| Mar 4, 2026 | 6,400.00 | 7,000.00 | 6,240.00 | 6,330.00 | 6,330.00 | -4.24% | 211,895 |
| Mar 3, 2026 | 6,550.00 | 7,180.00 | 6,440.00 | 6,610.00 | 6,610.00 | -5.71% | 343,151 |
| Feb 27, 2026 | 5,700.00 | 7,350.00 | 5,660.00 | 7,010.00 | 7,010.00 | 23.85% | 1,763,875 |
| Feb 26, 2026 | 5,590.00 | 5,900.00 | 5,590.00 | 5,660.00 | 5,660.00 | 1.25% | 51,268 |
| Feb 25, 2026 | 5,700.00 | 5,770.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.93% | 34,365 |
| Feb 24, 2026 | 5,800.00 | 5,880.00 | 5,540.00 | 5,700.00 | 5,700.00 | -1.38% | 48,013 |
| Feb 23, 2026 | 5,810.00 | 5,810.00 | 5,540.00 | 5,780.00 | 5,780.00 | 0.35% | 99,994 |
| Feb 20, 2026 | 5,500.00 | 5,760.00 | 5,370.00 | 5,760.00 | 5,760.00 | 5.88% | 35,781 |
| Feb 19, 2026 | 5,400.00 | 5,460.00 | 5,320.00 | 5,440.00 | 5,440.00 | 0.74% | 10,730 |
| Feb 13, 2026 | 5,400.00 | 5,450.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.37% | 9,959 |
| Feb 12, 2026 | 5,400.00 | 5,460.00 | 5,340.00 | 5,420.00 | 5,420.00 | 0.37% | 9,400 |
| Feb 11, 2026 | 5,460.00 | 5,460.00 | 5,280.00 | 5,400.00 | 5,400.00 | -1.10% | 40,979 |
| Feb 10, 2026 | 5,450.00 | 5,640.00 | 5,420.00 | 5,460.00 | 5,460.00 | 0.18% | 33,646 |
| Feb 9, 2026 | 5,510.00 | 5,650.00 | 5,440.00 | 5,450.00 | 5,450.00 | -0.18% | 15,861 |
| Feb 6, 2026 | 5,560.00 | 5,590.00 | 5,360.00 | 5,460.00 | 5,460.00 | -2.50% | 16,153 |
| Feb 5, 2026 | 5,600.00 | 5,710.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.88% | 50,473 |
| Feb 4, 2026 | 5,650.00 | 5,740.00 | 5,460.00 | 5,650.00 | 5,650.00 | 0.36% | 51,870 |
| Feb 3, 2026 | 5,640.00 | 5,760.00 | 5,440.00 | 5,630.00 | 5,630.00 | - | 68,717 |
| Feb 2, 2026 | 5,730.00 | 5,870.00 | 5,350.00 | 5,630.00 | 5,630.00 | -1.23% | 56,511 |
| Jan 30, 2026 | 5,190.00 | 5,970.00 | 5,000.00 | 5,700.00 | 5,700.00 | 11.33% | 204,595 |
| Jan 29, 2026 | 5,050.00 | 5,190.00 | 5,050.00 | 5,120.00 | 5,120.00 | 1.59% | 52,169 |
| Jan 28, 2026 | 5,070.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.20% | 25,359 |
| Jan 27, 2026 | 5,240.00 | 5,240.00 | 4,785.00 | 5,030.00 | 5,030.00 | -2.52% | 56,166 |
| Jan 26, 2026 | 5,100.00 | 5,200.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1.18% | 56,589 |
| Jan 23, 2026 | 4,970.00 | 5,130.00 | 4,965.00 | 5,100.00 | 5,100.00 | 2.72% | 53,916 |
| Jan 22, 2026 | 5,160.00 | 5,180.00 | 4,945.00 | 4,965.00 | 4,965.00 | -2.65% | 54,418 |
| Jan 21, 2026 | 5,250.00 | 5,250.00 | 4,995.00 | 5,100.00 | 5,100.00 | -2.67% | 47,972 |
| Jan 20, 2026 | 5,310.00 | 5,310.00 | 5,130.00 | 5,240.00 | 5,240.00 | -0.38% | 21,162 |
| Jan 19, 2026 | 5,190.00 | 5,310.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1.74% | 25,373 |
| Jan 16, 2026 | 5,380.00 | 5,380.00 | 5,140.00 | 5,170.00 | 5,170.00 | -3.90% | 51,139 |
| Jan 15, 2026 | 5,450.00 | 5,450.00 | 5,290.00 | 5,380.00 | 5,380.00 | - | 32,146 |
| Jan 14, 2026 | 5,470.00 | 5,480.00 | 5,370.00 | 5,380.00 | 5,380.00 | -0.55% | 13,005 |
| Jan 13, 2026 | 5,340.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 1.31% | 37,166 |
| Jan 12, 2026 | 5,460.00 | 5,460.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.29% | 34,103 |
| Jan 9, 2026 | 5,530.00 | 5,530.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.92% | 31,665 |
| Jan 8, 2026 | 5,570.00 | 5,570.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.55% | 37,640 |
| Jan 7, 2026 | 5,490.00 | 5,540.00 | 5,430.00 | 5,490.00 | 5,490.00 | - | 33,261 |
| Jan 6, 2026 | 5,690.00 | 5,690.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.08% | 16,299 |
| Jan 5, 2026 | 5,620.00 | 5,750.00 | 5,540.00 | 5,550.00 | 5,550.00 | -0.89% | 19,179 |
| Jan 2, 2026 | 5,850.00 | 5,920.00 | 5,490.00 | 5,600.00 | 5,600.00 | -3.95% | 109,485 |
| Dec 30, 2025 | 5,780.00 | 5,860.00 | 5,600.00 | 5,830.00 | 5,830.00 | 3.74% | 65,682 |
| Dec 29, 2025 | 5,600.00 | 5,890.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 43,284 |
| Dec 26, 2025 | 5,590.00 | 5,750.00 | 5,470.00 | 5,600.00 | 5,600.00 | 1.45% | 24,607 |
| Dec 24, 2025 | 5,550.00 | 5,590.00 | 5,470.00 | 5,520.00 | 5,520.00 | -0.54% | 20,314 |
| Dec 23, 2025 | 5,590.00 | 5,590.00 | 5,450.00 | 5,550.00 | 5,550.00 | 0.73% | 32,732 |
| Dec 22, 2025 | 5,490.00 | 5,570.00 | 5,390.00 | 5,510.00 | 5,510.00 | 1.47% | 23,506 |
| Dec 19, 2025 | 5,300.00 | 5,430.00 | 5,170.00 | 5,430.00 | 5,430.00 | 2.45% | 13,985 |
| Dec 18, 2025 | 5,440.00 | 5,440.00 | 5,180.00 | 5,300.00 | 5,300.00 | -2.57% | 39,604 |
| Dec 17, 2025 | 5,490.00 | 5,600.00 | 5,360.00 | 5,440.00 | 5,440.00 | -1.27% | 21,569 |
| Dec 16, 2025 | 5,680.00 | 5,710.00 | 5,490.00 | 5,510.00 | 5,510.00 | -3.67% | 17,956 |
| Dec 15, 2025 | 5,950.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | -2.72% | 21,407 |
| Dec 12, 2025 | 5,910.00 | 6,040.00 | 5,770.00 | 5,880.00 | 5,880.00 | -0.17% | 39,593 |
| Dec 11, 2025 | 5,740.00 | 5,910.00 | 5,650.00 | 5,890.00 | 5,890.00 | 2.61% | 36,581 |
| Dec 10, 2025 | 5,650.00 | 5,790.00 | 5,490.00 | 5,740.00 | 5,740.00 | 3.99% | 38,731 |
| Dec 9, 2025 | 5,660.00 | 5,660.00 | 5,520.00 | 5,520.00 | 5,520.00 | -2.65% | 28,798 |
| Dec 8, 2025 | 5,780.00 | 5,780.00 | 5,520.00 | 5,670.00 | 5,670.00 | -1.22% | 42,566 |
| Dec 5, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,740.00 | 5,740.00 | -0.17% | 9,809 |
| Dec 4, 2025 | 5,910.00 | 5,910.00 | 5,670.00 | 5,750.00 | 5,750.00 | -1.37% | 17,877 |
| Dec 3, 2025 | 5,880.00 | 6,030.00 | 5,820.00 | 5,830.00 | 5,830.00 | -0.68% | 23,439 |
| Dec 2, 2025 | 5,720.00 | 5,930.00 | 5,650.00 | 5,870.00 | 5,870.00 | 2.62% | 16,499 |