KNW Co., Ltd. (KOSDAQ:105330)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 5,820.00 | 5,950.00 | 5,670.00 | 5,720.00 | 5,720.00 | -0.35% | 34,617 |
| Nov 28, 2025 | 5,650.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,740.00 | 1.59% | 41,673 |
| Nov 27, 2025 | 5,730.00 | 5,830.00 | 5,600.00 | 5,650.00 | 5,650.00 | - | 17,391 |
| Nov 26, 2025 | 5,570.00 | 5,670.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.25% | 10,201 |
| Nov 25, 2025 | 5,580.00 | 5,620.00 | 5,400.00 | 5,580.00 | 5,580.00 | 1.45% | 21,234 |
| Nov 24, 2025 | 5,820.00 | 5,820.00 | 5,490.00 | 5,500.00 | 5,500.00 | -3.51% | 42,122 |
| Nov 21, 2025 | 5,630.00 | 5,710.00 | 5,500.00 | 5,700.00 | 5,700.00 | -0.52% | 22,681 |
| Nov 20, 2025 | 5,740.00 | 5,780.00 | 5,600.00 | 5,730.00 | 5,730.00 | 2.50% | 10,461 |
| Nov 19, 2025 | 5,750.00 | 5,750.00 | 5,400.00 | 5,590.00 | 5,590.00 | -2.27% | 32,691 |
| Nov 18, 2025 | 5,750.00 | 5,920.00 | 5,600.00 | 5,720.00 | 5,720.00 | -0.35% | 27,289 |
| Nov 17, 2025 | 5,850.00 | 5,960.00 | 5,670.00 | 5,740.00 | 5,740.00 | -2.05% | 28,337 |
| Nov 14, 2025 | 6,040.00 | 6,040.00 | 5,830.00 | 5,860.00 | 5,860.00 | -2.98% | 50,642 |
| Nov 13, 2025 | 6,050.00 | 6,150.00 | 5,540.00 | 6,040.00 | 6,040.00 | - | 84,017 |
| Nov 12, 2025 | 5,740.00 | 6,160.00 | 5,730.00 | 6,040.00 | 6,040.00 | 6.15% | 165,688 |
| Nov 11, 2025 | 5,770.00 | 5,950.00 | 5,610.00 | 5,690.00 | 5,690.00 | -0.70% | 50,396 |
| Nov 10, 2025 | 5,670.00 | 5,750.00 | 5,500.00 | 5,730.00 | 5,730.00 | 1.78% | 29,422 |
| Nov 7, 2025 | 5,560.00 | 5,800.00 | 5,380.00 | 5,630.00 | 5,630.00 | -0.53% | 109,260 |
| Nov 6, 2025 | 5,430.00 | 5,740.00 | 5,370.00 | 5,660.00 | 5,660.00 | 4.24% | 46,939 |
| Nov 5, 2025 | 5,680.00 | 5,690.00 | 5,220.00 | 5,430.00 | 5,430.00 | -3.89% | 61,062 |
| Nov 4, 2025 | 5,770.00 | 5,890.00 | 5,520.00 | 5,650.00 | 5,650.00 | -1.91% | 49,612 |
| Nov 3, 2025 | 5,650.00 | 5,870.00 | 5,430.00 | 5,760.00 | 5,760.00 | 1.95% | 71,377 |
| Oct 31, 2025 | 5,710.00 | 5,850.00 | 5,390.00 | 5,650.00 | 5,650.00 | 0.18% | 57,480 |
| Oct 30, 2025 | 5,640.00 | 5,960.00 | 5,400.00 | 5,640.00 | 5,640.00 | 1.81% | 80,176 |
| Oct 29, 2025 | 5,440.00 | 5,540.00 | 5,300.00 | 5,540.00 | 5,540.00 | 2.03% | 30,318 |
| Oct 28, 2025 | 5,690.00 | 5,720.00 | 5,370.00 | 5,430.00 | 5,430.00 | -3.55% | 43,363 |
| Oct 27, 2025 | 5,480.00 | 5,680.00 | 5,300.00 | 5,630.00 | 5,630.00 | 2.74% | 81,957 |
| Oct 24, 2025 | 5,300.00 | 5,520.00 | 5,230.00 | 5,480.00 | 5,480.00 | 3.40% | 36,473 |
| Oct 23, 2025 | 5,390.00 | 5,540.00 | 5,290.00 | 5,300.00 | 5,300.00 | -3.28% | 28,362 |
| Oct 22, 2025 | 5,550.00 | 5,650.00 | 5,400.00 | 5,480.00 | 5,480.00 | - | 14,511 |
| Oct 21, 2025 | 5,370.00 | 5,540.00 | 5,310.00 | 5,480.00 | 5,480.00 | 3.40% | 20,766 |
| Oct 20, 2025 | 5,380.00 | 5,380.00 | 5,180.00 | 5,300.00 | 5,300.00 | -0.56% | 40,071 |
| Oct 17, 2025 | 5,600.00 | 5,680.00 | 5,330.00 | 5,330.00 | 5,330.00 | -3.79% | 49,047 |
| Oct 16, 2025 | 5,570.00 | 5,610.00 | 5,430.00 | 5,540.00 | 5,540.00 | - | 22,544 |
| Oct 15, 2025 | 5,370.00 | 5,680.00 | 5,350.00 | 5,540.00 | 5,540.00 | 3.17% | 46,686 |
| Oct 14, 2025 | 5,400.00 | 5,690.00 | 5,290.00 | 5,370.00 | 5,370.00 | -0.56% | 32,090 |
| Oct 13, 2025 | 5,320.00 | 5,430.00 | 5,150.00 | 5,400.00 | 5,400.00 | -0.18% | 42,072 |
| Oct 10, 2025 | 5,690.00 | 5,690.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.64% | 50,399 |
| Oct 2, 2025 | 5,380.00 | 5,670.00 | 5,380.00 | 5,500.00 | 5,500.00 | 2.42% | 43,595 |
| Oct 1, 2025 | 5,170.00 | 5,400.00 | 5,170.00 | 5,370.00 | 5,370.00 | 3.87% | 40,268 |
| Sep 30, 2025 | 5,610.00 | 5,740.00 | 5,110.00 | 5,170.00 | 5,170.00 | -7.35% | 143,109 |
| Sep 29, 2025 | 5,400.00 | 5,690.00 | 5,320.00 | 5,580.00 | 5,580.00 | 3.53% | 81,806 |
| Sep 26, 2025 | 5,250.00 | 5,470.00 | 5,120.00 | 5,390.00 | 5,390.00 | 2.67% | 58,337 |
| Sep 25, 2025 | 5,180.00 | 5,490.00 | 5,140.00 | 5,250.00 | 5,250.00 | - | 75,708 |
| Sep 24, 2025 | 5,200.00 | 5,300.00 | 5,030.00 | 5,250.00 | 5,250.00 | 1.35% | 37,380 |
| Sep 23, 2025 | 5,320.00 | 5,320.00 | 5,010.00 | 5,180.00 | 5,180.00 | -2.63% | 68,062 |
| Sep 22, 2025 | 5,180.00 | 5,560.00 | 5,040.00 | 5,320.00 | 5,320.00 | 2.50% | 181,203 |