Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 278650.KQ stock page

KNOTUS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-195,020.006,500.005,020.006,000.006,000.001,442,325
2026-10-164,945.005,830.004,675.005,290.005,290.002,127,342
2026-10-155,250.005,330.004,840.004,880.004,880.00715,275
2026-10-145,800.006,370.005,600.005,660.005,660.001,795,692
2026-10-135,150.006,770.004,640.005,950.005,950.006,602,133
2026-10-126,700.007,200.005,080.005,310.005,310.005,362,864
2026-10-085,300.006,310.005,190.006,310.006,310.005,619,620
2026-10-073,500.004,855.003,390.004,855.004,855.006,825,544
2026-10-062,905.003,735.002,905.003,735.003,735.00919,923
2026-10-023,030.003,030.002,870.002,875.002,875.00172,734
2026-10-013,255.003,255.002,980.003,055.003,055.00298,999
2026-09-303,255.003,690.003,010.003,255.003,255.00702,880
2026-09-293,680.004,170.003,410.003,440.003,440.002,820,691
2026-09-283,250.003,250.003,250.003,250.003,250.00155,827
2026-09-232,535.002,595.002,500.002,500.002,500.0036,376
2026-09-222,595.002,615.002,510.002,545.002,545.0048,685
2026-09-212,595.002,735.002,405.002,595.002,595.00336,883
2026-09-182,505.002,540.002,410.002,505.002,505.0083,219
2026-09-172,495.002,590.002,485.002,485.002,485.0053,882
2026-09-162,680.002,685.002,475.002,500.002,500.00143,340
2026-09-152,270.002,960.002,255.002,600.002,600.001,570,689
2026-09-142,295.002,395.002,270.002,280.002,280.0022,340
2026-09-112,290.002,480.002,250.002,295.002,295.009,783
2026-09-102,295.002,400.002,270.002,290.002,290.0016,254
2026-09-092,340.002,365.002,285.002,300.002,300.0010,114
2026-09-082,400.002,440.002,330.002,340.002,340.0020,631
2026-09-072,530.002,595.002,405.002,405.002,405.0027,027
2026-09-042,420.002,530.002,400.002,505.002,505.0020,122
2026-09-032,420.002,500.002,360.002,420.002,420.0021,874
2026-09-022,435.002,500.002,275.002,420.002,420.0045,905
2026-09-012,680.002,680.002,365.002,435.002,435.0034,520
2026-08-312,315.002,355.002,270.002,355.002,355.0014,762
2026-08-282,240.002,370.002,225.002,315.002,315.0012,358
2026-08-272,315.002,320.002,210.002,240.002,240.0027,988
2026-08-262,355.002,400.002,280.002,315.002,315.0021,512
2026-08-252,320.002,410.002,245.002,355.002,355.0012,718
2026-08-242,400.002,500.002,310.002,320.002,320.0018,757
2026-08-212,400.002,400.002,305.002,350.002,350.0026,570
2026-08-202,585.002,625.002,350.002,395.002,395.0039,399
2026-08-192,480.002,550.002,375.002,400.002,400.0030,996
2026-08-182,540.002,615.002,490.002,500.002,500.0049,951
2026-08-142,565.002,625.002,465.002,540.002,540.0061,307
2026-08-132,435.002,520.002,315.002,450.002,450.0078,605
2026-08-122,395.002,465.002,350.002,435.002,435.0036,959
2026-08-112,260.002,395.002,200.002,395.002,395.0067,532
2026-08-102,080.002,250.002,080.002,240.002,240.0050,756
2026-08-072,060.002,170.002,020.002,080.002,080.0043,380
2026-08-061,981.002,110.001,981.002,060.002,060.0068,474
2026-08-052,005.002,120.001,981.001,981.001,981.0066,163
2026-08-041,750.002,005.001,750.001,980.001,980.0060,423
2026-08-031,693.001,813.001,662.001,790.001,790.0046,725
2026-07-311,585.001,695.001,585.001,693.001,693.0029,481
2026-07-301,623.001,681.001,500.001,583.001,583.0040,217
2026-07-291,662.001,757.001,500.001,623.001,623.0091,109
2026-07-281,800.001,801.001,655.001,706.001,706.0065,286
2026-07-271,852.001,891.001,800.001,800.001,800.00105,066
2026-07-242,035.002,350.001,890.001,890.001,890.00823,851
2026-07-231,760.001,845.001,740.001,809.001,809.0049,771
2026-07-221,985.001,985.001,755.001,760.001,760.00148,716
2026-07-211,936.002,125.001,800.001,892.001,892.00167,795
Page 1 of 2 · 107 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-284.4440 KRW
2021-12-29199.9998 KRW
2020-12-29149.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.