Stock listing
KRX:105330 KNW Co., Ltd (케이엔더블유) 주가
Follow KNW Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:105330
₩7,250.00 KRW -190.00 (-2.6%)
Close on Oct 30, 2026
- Day range
- ₩7,000.00 – ₩7,430.00 KRWOct 30, 2026
- Volume
- 19,484 sharesOct 30, 2026
- Market cap
- ₩38.88B KRWAt the close on Oct 30, 2026 · price × 5.36M shares outstanding
- 52-week range
- ₩4,785.00 – ₩11,400.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.57B KRWMedian day 27,539 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:105330 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,250.00 | -190.00 | -2.6% | ₩7,430.00 | ₩7,430.00 | ₩7,000.00 | 19,484 | |
| ₩7,440.00 | -30.00 | -0.4% | ₩7,500.00 | ₩7,570.00 | ₩7,200.00 | 11,233 | |
| ₩7,470.00 | +140.00 | +1.9% | ₩7,330.00 | ₩7,490.00 | ₩7,200.00 | 20,432 | |
| ₩7,330.00 | 0.00 | 0.0% | ₩7,400.00 | ₩7,480.00 | ₩7,120.00 | 19,350 | |
| ₩7,330.00 | -10.00 | -0.1% | ₩7,120.00 | ₩7,350.00 | ₩6,870.00 | 24,992 | |
| ₩7,340.00 | +70.00 | +1.0% | ₩7,200.00 | ₩7,380.00 | ₩7,020.00 | 14,092 | |
| ₩7,270.00 | -100.00 | -1.4% | ₩7,560.00 | ₩7,560.00 | ₩7,220.00 | 19,589 | |
| ₩7,370.00 | +90.00 | +1.2% | ₩7,300.00 | ₩7,570.00 | ₩7,280.00 | 41,390 | |
| ₩7,280.00 | -240.00 | -3.2% | ₩7,510.00 | ₩7,890.00 | ₩7,140.00 | 21,154 | |
| ₩7,520.00 | -140.00 | -1.8% | ₩7,660.00 | ₩7,870.00 | ₩7,400.00 | 12,730 | |
| ₩7,660.00 | -40.00 | -0.5% | ₩7,550.00 | ₩7,960.00 | ₩7,510.00 | 14,375 | |
| ₩7,700.00 | -190.00 | -2.4% | ₩7,800.00 | ₩7,800.00 | ₩7,290.00 | 25,090 | |
| ₩7,890.00 | -160.00 | -2.0% | ₩8,050.00 | ₩8,070.00 | ₩7,800.00 | 14,359 | |
| ₩8,050.00 | -110.00 | -1.3% | ₩8,030.00 | ₩8,210.00 | ₩7,520.00 | 60,100 | |
| ₩8,160.00 | -880.00 | -9.7% | ₩8,900.00 | ₩9,040.00 | ₩8,110.00 | 52,371 | |
| ₩9,040.00 | +70.00 | +0.8% | ₩9,150.00 | ₩9,350.00 | ₩8,300.00 | 78,506 | |
| ₩8,970.00 | +120.00 | +1.4% | ₩8,850.00 | ₩9,290.00 | ₩8,700.00 | 9,194,587 | |
| ₩8,850.00 | 0.00 | 0.0% | ₩9,100.00 | ₩9,100.00 | ₩8,670.00 | 47,720 | |
| ₩8,850.00 | +450.00 | +5.4% | ₩8,450.00 | ₩8,880.00 | ₩8,250.00 | 58,611 | |
| ₩8,400.00 | +250.00 | +3.1% | ₩8,150.00 | ₩8,800.00 | ₩7,940.00 | 31,152 | |
| ₩8,150.00 | -140.00 | -1.7% | ₩8,350.00 | ₩8,400.00 | ₩8,030.00 | 42,056 | |
| ₩8,290.00 | +210.00 | +2.6% | ₩8,080.00 | ₩8,290.00 | ₩7,910.00 | 23,327 | |
| ₩8,080.00 | +150.00 | +1.9% | ₩8,000.00 | ₩8,220.00 | ₩7,970.00 | 36,805 | |
| ₩7,930.00 | +40.00 | +0.5% | ₩7,860.00 | ₩8,100.00 | ₩7,770.00 | 18,797 | |
| ₩7,890.00 | -140.00 | -1.7% | ₩8,030.00 | ₩8,300.00 | ₩7,820.00 | 29,460 | |
| ₩8,030.00 | -200.00 | -2.4% | ₩8,180.00 | ₩8,290.00 | ₩8,010.00 | 32,005 | |
| ₩8,230.00 | +250.00 | +3.1% | ₩7,980.00 | ₩8,250.00 | ₩7,800.00 | 74,878 | |
| ₩7,980.00 | +110.00 | +1.4% | ₩7,870.00 | ₩8,110.00 | ₩7,710.00 | 18,926 | |
| ₩7,870.00 | -70.00 | -0.9% | ₩8,000.00 | ₩8,190.00 | ₩7,630.00 | 43,261 | |
| ₩7,940.00 | +340.00 | +4.5% | ₩7,520.00 | ₩8,180.00 | ₩7,520.00 | 50,189 | |
| ₩7,600.00 | +130.00 | +1.7% | ₩7,470.00 | ₩7,960.00 | ₩7,410.00 | 35,033 | |
| ₩7,470.00 | -30.00 | -0.4% | ₩7,690.00 | ₩7,690.00 | ₩7,100.00 | 57,876 | |
| ₩7,500.00 | +510.00 | +7.3% | ₩7,000.00 | ₩7,550.00 | ₩6,690.00 | 49,512 | |
| ₩6,990.00 | +400.00 | +6.1% | ₩6,900.00 | ₩7,370.00 | ₩6,650.00 | 61,061 | |
| ₩6,590.00 | -120.00 | -1.8% | ₩6,990.00 | ₩6,990.00 | ₩6,590.00 | 18,279 | |
| ₩6,710.00 | +10.00 | +0.1% | ₩6,700.00 | ₩6,750.00 | ₩6,490.00 | 13,558 | |
| ₩6,700.00 | +60.00 | +0.9% | ₩6,730.00 | ₩7,060.00 | ₩6,450.00 | 22,508 | |
| ₩6,640.00 | +30.00 | +0.5% | ₩6,610.00 | ₩6,850.00 | ₩6,520.00 | 5,045 | |
| ₩6,610.00 | -320.00 | -4.6% | ₩6,930.00 | ₩6,940.00 | ₩6,610.00 | 25,068 | |
| ₩6,930.00 | +140.00 | +2.1% | ₩7,000.00 | ₩7,000.00 | ₩6,560.00 | 27,134 | |
| ₩6,790.00 | +50.00 | +0.7% | ₩6,740.00 | ₩6,800.00 | ₩6,530.00 | 6,947 | |
| ₩6,740.00 | +80.00 | +1.2% | ₩6,660.00 | ₩6,850.00 | ₩6,510.00 | 20,780 | |
| ₩6,660.00 | -290.00 | -4.2% | ₩6,950.00 | ₩7,130.00 | ₩6,660.00 | 37,560 | |
| ₩6,950.00 | +160.00 | +2.4% | ₩6,780.00 | ₩6,980.00 | ₩6,500.00 | 39,468 | |
| ₩6,790.00 | +20.00 | +0.3% | ₩6,770.00 | ₩6,870.00 | ₩5,760.00 | 159,139 | |
| ₩6,770.00 | 0.00 | 0.0% | ₩6,800.00 | ₩6,900.00 | ₩6,360.00 | 24,580 | |
| ₩6,770.00 | +170.00 | +2.6% | ₩6,870.00 | ₩6,870.00 | ₩6,280.00 | 36,872 | |
| ₩6,600.00 | -70.00 | -1.0% | ₩6,940.00 | ₩6,940.00 | ₩6,500.00 | 9,092 | |
| ₩6,670.00 | +90.00 | +1.4% | ₩6,580.00 | ₩6,830.00 | ₩6,200.00 | 9,187 | |
| ₩6,580.00 | -250.00 | -3.7% | ₩6,990.00 | ₩6,990.00 | ₩6,430.00 | 18,568 | |
| ₩6,830.00 | +110.00 | +1.6% | ₩6,890.00 | ₩6,950.00 | ₩6,620.00 | 27,943 | |
| ₩6,720.00 | -160.00 | -2.3% | ₩7,000.00 | ₩7,020.00 | ₩6,630.00 | 23,813 | |
| ₩6,880.00 | +20.00 | +0.3% | ₩6,980.00 | ₩7,020.00 | ₩6,670.00 | 17,603 | |
| ₩6,860.00 | +150.00 | +2.2% | ₩6,630.00 | ₩6,890.00 | ₩6,540.00 | 33,966 | |
| ₩6,710.00 | +30.00 | +0.4% | ₩6,600.00 | ₩6,810.00 | ₩6,420.00 | 37,941 | |
| ₩6,680.00 | -520.00 | -7.2% | ₩7,200.00 | ₩7,210.00 | ₩6,390.00 | 52,782 | |
| ₩7,200.00 | +300.00 | +4.3% | ₩6,950.00 | ₩7,300.00 | ₩6,650.00 | 14,898 | |
| ₩6,900.00 | +510.00 | +8.0% | ₩6,470.00 | ₩6,960.00 | ₩6,340.00 | 29,948 | |
| ₩6,390.00 | +430.00 | +7.2% | ₩5,810.00 | ₩6,390.00 | ₩5,810.00 | 28,467 | |
| ₩5,960.00 | -40.00 | -0.7% | ₩6,070.00 | ₩6,140.00 | ₩5,860.00 | 16,072 | |
| ₩6,000.00 | +700.00 | +13.2% | ₩5,410.00 | ₩6,000.00 | ₩5,410.00 | 41,976 | |
| ₩5,300.00 | -600.00 | -10.2% | ₩5,900.00 | ₩6,060.00 | ₩5,160.00 | 90,738 |
- Ticker
- KRX:105330
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Nov 6, 2025
Knw Co Ltd Q3 Operating Loss 464 Million Won
Latest news
Knw Co Ltd Q3 Operating Loss 464 Million Won
Nov 6, 2025
Closed ₩5,660.00 (+4.2%) on Nov 6, 2025
KNW Co., Ltd on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Nov 6, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about KNW Co., Ltd.