KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 2,680.00 | 3,265.00 | 2,665.00 | 3,050.00 | 15,250.00 | 3,827,956 |
| 2024-07-04 | 2,790.00 | 2,850.00 | 2,600.00 | 2,635.00 | 13,175.00 | 1,064,620 |
| 2024-07-03 | 2,585.00 | 2,970.00 | 2,380.00 | 2,800.00 | 14,000.00 | 3,046,742 |
| 2024-07-02 | 2,305.00 | 2,320.00 | 2,250.00 | 2,320.00 | 11,600.00 | 75,504 |
| 2024-07-01 | 2,300.00 | 2,345.00 | 2,255.00 | 2,315.00 | 11,575.00 | 69,802 |
| 2024-06-28 | 2,310.00 | 2,350.00 | 2,275.00 | 2,285.00 | 11,425.00 | 106,120 |
| 2024-06-27 | 2,300.00 | 2,360.00 | 2,300.00 | 2,325.00 | 11,625.00 | 89,013 |
| 2024-06-26 | 2,445.00 | 2,460.00 | 2,315.00 | 2,345.00 | 11,725.00 | 195,990 |
| 2024-06-25 | 2,405.00 | 2,505.00 | 2,405.00 | 2,445.00 | 12,225.00 | 129,340 |
| 2024-06-24 | 2,410.00 | 2,470.00 | 2,390.00 | 2,410.00 | 12,050.00 | 132,225 |
| 2024-06-21 | 2,465.00 | 2,480.00 | 2,410.00 | 2,415.00 | 12,075.00 | 54,553 |
| 2024-06-20 | 2,500.00 | 2,520.00 | 2,455.00 | 2,470.00 | 12,350.00 | 71,399 |
| 2024-06-19 | 2,510.00 | 2,535.00 | 2,480.00 | 2,510.00 | 12,550.00 | 80,165 |
| 2024-06-18 | 2,535.00 | 2,590.00 | 2,515.00 | 2,535.00 | 12,675.00 | 71,405 |
| 2024-06-17 | 2,555.00 | 2,595.00 | 2,550.00 | 2,570.00 | 12,850.00 | 76,747 |
| 2024-06-14 | 2,640.00 | 2,730.00 | 2,580.00 | 2,585.00 | 12,925.00 | 98,276 |
| 2024-06-13 | 2,680.00 | 2,740.00 | 2,630.00 | 2,635.00 | 13,175.00 | 200,987 |
| 2024-06-12 | 2,605.00 | 2,630.00 | 2,570.00 | 2,615.00 | 13,075.00 | 94,340 |
| 2024-06-11 | 2,585.00 | 2,620.00 | 2,570.00 | 2,605.00 | 13,025.00 | 92,054 |
| 2024-06-10 | 2,585.00 | 2,645.00 | 2,560.00 | 2,605.00 | 13,025.00 | 75,759 |
| 2024-06-07 | 2,630.00 | 2,630.00 | 2,570.00 | 2,585.00 | 12,925.00 | 72,376 |
| 2024-06-05 | 2,610.00 | 2,625.00 | 2,535.00 | 2,610.00 | 13,050.00 | 111,607 |
| 2024-06-04 | 2,605.00 | 2,645.00 | 2,535.00 | 2,580.00 | 12,900.00 | 211,779 |
| 2024-06-03 | 2,665.00 | 2,680.00 | 2,595.00 | 2,610.00 | 13,050.00 | 195,638 |
| 2024-05-31 | 2,660.00 | 2,740.00 | 2,645.00 | 2,685.00 | 13,425.00 | 233,341 |
| 2024-05-30 | 2,715.00 | 2,745.00 | 2,640.00 | 2,645.00 | 13,225.00 | 233,841 |
| 2024-05-29 | 2,685.00 | 2,735.00 | 2,650.00 | 2,715.00 | 13,575.00 | 298,528 |
| 2024-05-28 | 2,625.00 | 2,860.00 | 2,565.00 | 2,685.00 | 13,425.00 | 1,069,005 |
| 2024-05-27 | 2,585.00 | 2,620.00 | 2,525.00 | 2,590.00 | 12,950.00 | 343,442 |
| 2024-05-24 | 2,520.00 | 2,585.00 | 2,490.00 | 2,560.00 | 12,800.00 | 299,185 |
| 2024-05-23 | 2,530.00 | 2,780.00 | 2,530.00 | 2,550.00 | 12,750.00 | 980,604 |
| 2024-05-22 | 2,590.00 | 2,655.00 | 2,510.00 | 2,555.00 | 12,775.00 | 701,104 |
| 2024-05-21 | 2,340.00 | 2,820.00 | 2,275.00 | 2,610.00 | 13,050.00 | 4,410,208 |
| 2024-05-20 | 2,230.00 | 2,370.00 | 2,230.00 | 2,290.00 | 11,450.00 | 1,775,968 |
| 2024-05-17 | 2,200.00 | 2,375.00 | 2,200.00 | 2,200.00 | 11,000.00 | 3,273,574 |
| 2024-05-16 | 3,335.00 | 3,600.00 | 3,080.00 | 3,140.00 | 15,700.00 | 879,073 |
| 2024-05-14 | 3,290.00 | 3,430.00 | 3,290.00 | 3,295.00 | 16,475.00 | 170,621 |
| 2024-05-13 | 3,440.00 | 3,530.00 | 3,285.00 | 3,290.00 | 16,450.00 | 211,995 |
| 2024-05-10 | 3,575.00 | 3,625.00 | 3,460.00 | 3,475.00 | 17,375.00 | 119,885 |
| 2024-05-09 | 3,570.00 | 3,640.00 | 3,540.00 | 3,575.00 | 17,875.00 | 174,539 |
| 2024-05-08 | 3,510.00 | 3,560.00 | 3,400.00 | 3,535.00 | 17,675.00 | 150,936 |
| 2024-05-07 | 3,590.00 | 3,660.00 | 3,545.00 | 3,550.00 | 17,750.00 | 140,822 |
| 2024-05-03 | 3,565.00 | 3,620.00 | 3,530.00 | 3,570.00 | 17,850.00 | 122,605 |
| 2024-05-02 | 3,755.00 | 3,770.00 | 3,485.00 | 3,570.00 | 17,850.00 | 175,793 |
| 2024-04-30 | 3,730.00 | 3,795.00 | 3,715.00 | 3,730.00 | 18,650.00 | 143,576 |
| 2024-04-29 | 3,785.00 | 3,840.00 | 3,720.00 | 3,730.00 | 18,650.00 | 98,234 |
| 2024-04-26 | 3,865.00 | 3,920.00 | 3,610.00 | 3,780.00 | 18,900.00 | 206,522 |
| 2024-04-25 | 3,890.00 | 3,980.00 | 3,860.00 | 3,860.00 | 19,300.00 | 135,680 |
| 2024-04-24 | 3,925.00 | 3,940.00 | 3,870.00 | 3,900.00 | 19,500.00 | 126,444 |
| 2024-04-23 | 3,920.00 | 3,995.00 | 3,865.00 | 3,865.00 | 19,325.00 | 143,084 |
| 2024-04-22 | 3,920.00 | 4,100.00 | 3,900.00 | 3,940.00 | 19,700.00 | 281,033 |
| 2024-04-19 | 3,880.00 | 3,900.00 | 3,730.00 | 3,880.00 | 19,400.00 | 151,842 |
| 2024-04-18 | 3,710.00 | 3,860.00 | 3,710.00 | 3,850.00 | 19,250.00 | 125,143 |
| 2024-04-17 | 3,830.00 | 3,850.00 | 3,710.00 | 3,715.00 | 18,575.00 | 172,334 |
| 2024-04-16 | 3,830.00 | 3,895.00 | 3,745.00 | 3,775.00 | 18,875.00 | 132,075 |
| 2024-04-15 | 3,770.00 | 3,915.00 | 3,690.00 | 3,855.00 | 19,275.00 | 206,953 |
| 2024-04-12 | 3,760.00 | 3,880.00 | 3,690.00 | 3,815.00 | 19,075.00 | 175,724 |
| 2024-04-11 | 3,860.00 | 4,070.00 | 3,755.00 | 3,755.00 | 18,775.00 | 259,050 |
| 2024-04-09 | 4,130.00 | 4,150.00 | 3,830.00 | 3,830.00 | 19,150.00 | 452,164 |
| 2024-04-08 | 3,820.00 | 4,075.00 | 3,820.00 | 3,995.00 | 19,975.00 | 566,396 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 4.4440 KRW |
| 2021-12-29 | 199.9998 KRW |
| 2020-12-29 | 149.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.