KNW Co., Ltd 105330
KRX · South Korea · Consumer Services
KRW 8,410.00+10.00 (+0.12%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,300.00 | -1.19% | KRW 8,450.00 | KRW 8,500.00 | KRW 8,300.00 | 1.55K |
| 2026-10-01 | KRW 8,400.00 | +3.07% | KRW 8,150.00 | KRW 8,800.00 | KRW 7,940.00 | 31.15K |
| 2026-09-30 | KRW 8,150.00 | -1.69% | KRW 8,350.00 | KRW 8,400.00 | KRW 8,030.00 | 42.06K |
| 2026-09-29 | KRW 8,290.00 | +2.60% | KRW 8,080.00 | KRW 8,290.00 | KRW 7,910.00 | 23.33K |
| 2026-09-28 | KRW 8,080.00 | +1.89% | KRW 8,000.00 | KRW 8,220.00 | KRW 7,970.00 | 36.81K |
| 2026-09-23 | KRW 7,930.00 | +0.51% | KRW 7,860.00 | KRW 8,100.00 | KRW 7,770.00 | 18.80K |
| 2026-09-22 | KRW 7,890.00 | -1.74% | KRW 8,030.00 | KRW 8,300.00 | KRW 7,820.00 | 29.46K |
| 2026-09-21 | KRW 8,030.00 | -2.43% | KRW 8,180.00 | KRW 8,290.00 | KRW 8,010.00 | 32.01K |
| 2026-09-18 | KRW 8,230.00 | +3.13% | KRW 7,980.00 | KRW 8,250.00 | KRW 7,800.00 | 74.88K |
| 2026-09-17 | KRW 7,980.00 | +1.40% | KRW 7,870.00 | KRW 8,110.00 | KRW 7,710.00 | 18.93K |
| 2026-09-16 | KRW 7,870.00 | -0.88% | KRW 8,000.00 | KRW 8,190.00 | KRW 7,630.00 | 43.26K |
| 2026-09-15 | KRW 7,940.00 | +4.47% | KRW 7,520.00 | KRW 8,180.00 | KRW 7,520.00 | 52.76K |
| 2026-09-14 | KRW 7,600.00 | +1.74% | KRW 7,470.00 | KRW 7,960.00 | KRW 7,410.00 | 35.03K |
| 2026-09-11 | KRW 7,470.00 | -0.40% | KRW 7,690.00 | KRW 7,690.00 | KRW 7,100.00 | 57.88K |
| 2026-09-10 | KRW 7,500.00 | +7.30% | KRW 7,000.00 | KRW 7,550.00 | KRW 6,690.00 | 49.51K |
| 2026-09-09 | KRW 6,990.00 | +6.07% | KRW 6,900.00 | KRW 7,370.00 | KRW 6,650.00 | 61.06K |
| 2026-09-08 | KRW 6,590.00 | -1.79% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,590.00 | 18.28K |
| 2026-09-07 | KRW 6,710.00 | +0.15% | KRW 6,700.00 | KRW 6,750.00 | KRW 6,490.00 | 13.56K |
| 2026-09-04 | KRW 6,700.00 | +0.90% | KRW 6,730.00 | KRW 7,060.00 | KRW 6,450.00 | 22.51K |
| 2026-09-03 | KRW 6,640.00 | +0.45% | KRW 6,610.00 | KRW 6,850.00 | KRW 6,520.00 | 5.05K |
| 2026-09-02 | KRW 6,610.00 | -4.62% | KRW 6,930.00 | KRW 6,940.00 | KRW 6,610.00 | 25.07K |
| 2026-09-01 | KRW 6,930.00 | +2.06% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,560.00 | 27.13K |
| 2026-08-31 | KRW 6,790.00 | +0.74% | KRW 6,740.00 | KRW 6,800.00 | KRW 6,530.00 | 6.95K |
| 2026-08-28 | KRW 6,740.00 | +1.20% | KRW 6,660.00 | KRW 6,850.00 | KRW 6,510.00 | 20.78K |
| 2026-08-27 | KRW 6,660.00 | -4.17% | KRW 6,950.00 | KRW 7,130.00 | KRW 6,660.00 | 37.56K |
| 2026-08-26 | KRW 6,950.00 | +2.36% | KRW 6,780.00 | KRW 6,980.00 | KRW 6,500.00 | 39.47K |
| 2026-08-25 | KRW 6,790.00 | +0.30% | KRW 6,770.00 | KRW 6,870.00 | KRW 5,760.00 | 159.14K |
| 2026-08-24 | KRW 6,770.00 | 0.00% | KRW 6,800.00 | KRW 6,900.00 | KRW 6,360.00 | 24.58K |
| 2026-08-21 | KRW 6,770.00 | +2.58% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,280.00 | 36.87K |
| 2026-08-20 | KRW 6,600.00 | -1.05% | KRW 6,940.00 | KRW 6,940.00 | KRW 6,500.00 | 9.09K |
| 2026-08-19 | KRW 6,670.00 | +1.37% | KRW 6,580.00 | KRW 6,830.00 | KRW 6,200.00 | 9.19K |
| 2026-08-18 | KRW 6,580.00 | -3.66% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,430.00 | 18.57K |
| 2026-08-14 | KRW 6,830.00 | +1.64% | KRW 6,890.00 | KRW 6,950.00 | KRW 6,620.00 | 27.94K |
| 2026-08-13 | KRW 6,720.00 | -2.33% | KRW 7,000.00 | KRW 7,020.00 | KRW 6,630.00 | 23.81K |
| 2026-08-12 | KRW 6,880.00 | +0.29% | KRW 6,980.00 | KRW 7,020.00 | KRW 6,670.00 | 17.60K |
| 2026-08-11 | KRW 6,860.00 | +2.24% | KRW 6,630.00 | KRW 6,890.00 | KRW 6,540.00 | 33.97K |
| 2026-08-10 | KRW 6,710.00 | +0.45% | KRW 6,600.00 | KRW 6,810.00 | KRW 6,420.00 | 37.94K |
| 2026-08-07 | KRW 6,680.00 | -7.22% | KRW 7,200.00 | KRW 7,210.00 | KRW 6,390.00 | 52.78K |
| 2026-08-06 | KRW 7,200.00 | +4.35% | KRW 6,950.00 | KRW 7,300.00 | KRW 6,650.00 | 14.90K |
| 2026-08-05 | KRW 6,900.00 | +7.98% | KRW 6,470.00 | KRW 6,960.00 | KRW 6,340.00 | 29.95K |
| 2026-08-04 | KRW 6,390.00 | +7.21% | KRW 5,810.00 | KRW 6,390.00 | KRW 5,810.00 | 28.47K |
| 2026-08-03 | KRW 5,960.00 | -0.67% | KRW 6,070.00 | KRW 6,140.00 | KRW 5,860.00 | 16.07K |
| 2026-07-31 | KRW 6,000.00 | +13.21% | KRW 5,410.00 | KRW 6,000.00 | KRW 5,410.00 | 41.98K |
| 2026-07-30 | KRW 5,300.00 | -10.17% | KRW 5,900.00 | KRW 6,060.00 | KRW 5,160.00 | 90.74K |
| 2026-07-29 | KRW 5,900.00 | -8.53% | KRW 6,450.00 | KRW 6,570.00 | KRW 5,740.00 | 56.57K |
| 2026-07-28 | KRW 6,450.00 | -0.15% | KRW 6,460.00 | KRW 6,550.00 | KRW 6,120.00 | 23.11K |
| 2026-07-27 | KRW 6,460.00 | +4.19% | KRW 6,200.00 | KRW 6,500.00 | KRW 6,140.00 | 46.94K |
| 2026-07-24 | KRW 6,200.00 | +2.31% | KRW 6,120.00 | KRW 6,260.00 | KRW 5,910.00 | 32.89K |
| 2026-07-23 | KRW 6,060.00 | -0.16% | KRW 6,290.00 | KRW 6,290.00 | KRW 5,900.00 | 29.76K |
| 2026-07-22 | KRW 6,070.00 | -1.14% | KRW 6,240.00 | KRW 6,340.00 | KRW 5,920.00 | 25.90K |
| 2026-07-21 | KRW 6,140.00 | +0.99% | KRW 6,020.00 | KRW 6,180.00 | KRW 5,870.00 | 22.43K |
| 2026-07-20 | KRW 6,080.00 | -3.18% | KRW 6,280.00 | KRW 6,360.00 | KRW 6,020.00 | 13.25K |
| 2026-07-16 | KRW 6,280.00 | +1.78% | KRW 6,100.00 | KRW 6,350.00 | KRW 6,070.00 | 13.75K |
| 2026-07-15 | KRW 6,170.00 | +1.15% | KRW 6,110.00 | KRW 6,330.00 | KRW 6,080.00 | 23.65K |
| 2026-07-14 | KRW 6,100.00 | -8.27% | KRW 6,600.00 | KRW 6,600.00 | KRW 6,100.00 | 124.60K |
| 2026-07-13 | KRW 6,650.00 | +3.91% | KRW 6,400.00 | KRW 6,690.00 | KRW 6,130.00 | 21.52K |
| 2026-07-10 | KRW 6,400.00 | +5.44% | KRW 5,960.00 | KRW 6,550.00 | KRW 5,950.00 | 34.95K |
| 2026-07-09 | KRW 6,070.00 | -3.19% | KRW 6,200.00 | KRW 6,590.00 | KRW 6,020.00 | 41.79K |
| 2026-07-08 | KRW 6,270.00 | -2.03% | KRW 6,320.00 | KRW 6,640.00 | KRW 6,120.00 | 84.25K |
| 2026-07-07 | KRW 6,400.00 | -9.73% | KRW 6,740.00 | KRW 7,100.00 | KRW 6,320.00 | 144.07K |
| 2026-07-06 | KRW 7,090.00 | -4.58% | KRW 7,530.00 | KRW 7,530.00 | KRW 6,840.00 | 127.42K |
| 2026-07-03 | KRW 7,430.00 | +1.09% | KRW 7,080.00 | KRW 7,900.00 | KRW 6,420.00 | 198.12K |
| 2026-07-02 | KRW 7,350.00 | +0.55% | KRW 7,020.00 | KRW 7,640.00 | KRW 6,730.00 | 102.08K |
| 2026-07-01 | KRW 7,310.00 | -6.88% | KRW 7,850.00 | KRW 8,010.00 | KRW 6,860.00 | 244.32K |
| 2026-06-30 | KRW 7,850.00 | +5.37% | KRW 7,450.00 | KRW 8,180.00 | KRW 6,850.00 | 145.86K |
| 2026-06-29 | KRW 7,450.00 | -15.82% | KRW 8,850.00 | KRW 9,110.00 | KRW 7,430.00 | 314.58K |
| 2026-06-26 | KRW 8,850.00 | -2.53% | KRW 9,080.00 | KRW 9,940.00 | KRW 7,920.00 | 174.36K |
| 2026-06-25 | KRW 9,080.00 | +0.22% | KRW 9,050.00 | KRW 9,080.00 | KRW 8,150.00 | 222.83K |
| 2026-06-24 | KRW 9,060.00 | +0.78% | KRW 8,990.00 | KRW 9,100.00 | KRW 8,420.00 | 20.93K |
| 2026-06-23 | KRW 8,990.00 | -1.64% | KRW 9,070.00 | KRW 9,300.00 | KRW 8,530.00 | 34.58K |
| 2026-06-22 | KRW 9,140.00 | +0.44% | KRW 9,100.00 | KRW 9,290.00 | KRW 8,700.00 | 36.99K |
| 2026-06-19 | KRW 9,100.00 | -0.76% | KRW 9,290.00 | KRW 9,300.00 | KRW 8,910.00 | 15.79K |
| 2026-06-18 | KRW 9,170.00 | +1.89% | KRW 8,980.00 | KRW 9,250.00 | KRW 8,780.00 | 40.53K |
| 2026-06-17 | KRW 9,000.00 | -2.70% | KRW 9,250.00 | KRW 9,350.00 | KRW 8,910.00 | 48.70K |
| 2026-06-16 | KRW 9,250.00 | -0.22% | KRW 9,270.00 | KRW 9,360.00 | KRW 8,990.00 | 26.83K |
| 2026-06-15 | KRW 9,270.00 | +0.54% | KRW 9,220.00 | KRW 9,350.00 | KRW 8,800.00 | 18.26K |
| 2026-06-12 | KRW 9,220.00 | +0.55% | KRW 9,130.00 | KRW 9,460.00 | KRW 9,010.00 | 20.43K |
| 2026-06-11 | KRW 9,170.00 | +0.66% | KRW 9,110.00 | KRW 9,170.00 | KRW 8,850.00 | 23.43K |
| 2026-06-10 | KRW 9,110.00 | +2.02% | KRW 9,060.00 | KRW 9,270.00 | KRW 8,790.00 | 22.27K |
| 2026-06-09 | KRW 8,930.00 | -0.78% | KRW 9,000.00 | KRW 9,390.00 | KRW 8,790.00 | 34.24K |
| 2026-06-08 | KRW 9,000.00 | -3.74% | KRW 8,920.00 | KRW 9,180.00 | KRW 8,590.00 | 20.52K |
| 2026-06-05 | KRW 9,350.00 | +4.59% | KRW 8,330.00 | KRW 9,430.00 | KRW 8,120.00 | 129.30K |
| 2026-06-04 | KRW 8,940.00 | -3.97% | KRW 9,220.00 | KRW 9,560.00 | KRW 8,640.00 | 40.86K |
| 2026-06-02 | KRW 9,310.00 | +0.76% | KRW 8,800.00 | KRW 9,340.00 | KRW 8,600.00 | 57.95K |
| 2026-06-01 | KRW 9,240.00 | -2.33% | KRW 9,100.00 | KRW 9,330.00 | KRW 8,410.00 | 93.75K |
| 2026-05-29 | KRW 9,460.00 | -0.53% | KRW 9,440.00 | KRW 9,560.00 | KRW 8,840.00 | 65.66K |
| 2026-05-28 | KRW 9,510.00 | +1.06% | KRW 9,340.00 | KRW 9,660.00 | KRW 9,000.00 | 44.46K |
| 2026-05-27 | KRW 9,410.00 | -0.84% | KRW 9,450.00 | KRW 9,760.00 | KRW 9,130.00 | 25.02K |
| 2026-05-26 | KRW 9,490.00 | -0.63% | KRW 9,600.00 | KRW 9,980.00 | KRW 9,310.00 | 33.79K |
| 2026-05-22 | KRW 9,550.00 | -1.04% | KRW 9,650.00 | KRW 9,860.00 | KRW 9,380.00 | 19.46K |