KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 3,820.00 | 3,930.00 | 3,765.00 | 3,775.00 | 18,875.00 | 350,068 |
| 2024-04-04 | 3,990.00 | 4,145.00 | 3,850.00 | 3,910.00 | 19,550.00 | 383,055 |
| 2024-04-03 | 4,065.00 | 4,065.00 | 3,665.00 | 3,985.00 | 19,925.00 | 582,630 |
| 2024-04-02 | 4,480.00 | 4,480.00 | 4,050.00 | 4,065.00 | 20,325.00 | 842,941 |
| 2024-04-01 | 4,580.00 | 4,585.00 | 4,330.00 | 4,420.00 | 22,100.00 | 708,055 |
| 2024-03-29 | 4,480.00 | 4,705.00 | 4,305.00 | 4,510.00 | 22,550.00 | 2,358,780 |
| 2024-03-28 | 3,950.00 | 4,545.00 | 3,895.00 | 4,415.00 | 22,075.00 | 2,699,394 |
| 2024-03-27 | 4,180.00 | 4,185.00 | 3,970.00 | 3,970.00 | 19,850.00 | 911,125 |
| 2024-03-26 | 4,410.00 | 4,600.00 | 4,045.00 | 4,140.00 | 20,700.00 | 3,805,012 |
| 2024-03-25 | 4,100.00 | 4,460.00 | 4,020.00 | 4,310.00 | 21,550.00 | 3,683,692 |
| 2024-03-22 | 3,905.00 | 3,975.00 | 3,830.00 | 3,965.00 | 19,825.00 | 580,922 |
| 2024-03-21 | 3,895.00 | 4,085.00 | 3,885.00 | 4,020.00 | 20,100.00 | 1,126,917 |
| 2024-03-20 | 3,900.00 | 3,925.00 | 3,835.00 | 3,845.00 | 19,225.00 | 237,972 |
| 2024-03-19 | 3,815.00 | 3,905.00 | 3,770.00 | 3,870.00 | 19,350.00 | 289,308 |
| 2024-03-18 | 3,930.00 | 3,995.00 | 3,780.00 | 3,825.00 | 19,125.00 | 454,133 |
| 2024-03-15 | 3,950.00 | 3,985.00 | 3,800.00 | 3,885.00 | 19,425.00 | 603,634 |
| 2024-03-14 | 3,960.00 | 4,140.00 | 3,845.00 | 3,890.00 | 19,450.00 | 1,116,207 |
| 2024-03-13 | 3,820.00 | 4,330.00 | 3,410.00 | 3,900.00 | 19,500.00 | 6,318,144 |
| 2024-03-12 | 3,880.00 | 3,895.00 | 3,785.00 | 3,795.00 | 18,975.00 | 538,807 |
| 2024-03-11 | 3,960.00 | 3,990.00 | 3,795.00 | 3,870.00 | 19,350.00 | 1,547,696 |
| 2024-03-08 | 3,310.00 | 4,050.00 | 3,300.00 | 3,790.00 | 18,950.00 | 6,198,068 |
| 2024-03-07 | 3,375.00 | 3,405.00 | 3,275.00 | 3,300.00 | 16,500.00 | 209,079 |
| 2024-03-06 | 3,350.00 | 3,420.00 | 3,320.00 | 3,370.00 | 16,850.00 | 171,434 |
| 2024-03-05 | 3,455.00 | 3,505.00 | 3,360.00 | 3,365.00 | 16,825.00 | 194,483 |
| 2024-03-04 | 3,410.00 | 3,595.00 | 3,405.00 | 3,450.00 | 17,250.00 | 265,864 |
| 2024-02-29 | 3,360.00 | 3,440.00 | 3,320.00 | 3,395.00 | 16,975.00 | 203,124 |
| 2024-02-28 | 3,410.00 | 3,440.00 | 3,345.00 | 3,410.00 | 17,050.00 | 208,616 |
| 2024-02-27 | 3,535.00 | 3,565.00 | 3,380.00 | 3,415.00 | 17,075.00 | 313,254 |
| 2024-02-26 | 3,645.00 | 3,750.00 | 3,530.00 | 3,530.00 | 17,650.00 | 226,490 |
| 2024-02-23 | 3,685.00 | 3,865.00 | 3,630.00 | 3,635.00 | 18,175.00 | 303,627 |
| 2024-02-22 | 3,785.00 | 3,815.00 | 3,640.00 | 3,660.00 | 18,300.00 | 263,537 |
| 2024-02-21 | 4,005.00 | 4,010.00 | 3,775.00 | 3,800.00 | 19,000.00 | 498,119 |
| 2024-02-20 | 3,910.00 | 4,070.00 | 3,795.00 | 3,825.00 | 19,125.00 | 557,979 |
| 2024-02-19 | 3,620.00 | 4,025.00 | 3,595.00 | 3,910.00 | 19,550.00 | 923,009 |
| 2024-02-16 | 3,620.00 | 3,650.00 | 3,540.00 | 3,595.00 | 17,975.00 | 254,804 |
| 2024-02-15 | 3,865.00 | 3,865.00 | 3,580.00 | 3,600.00 | 18,000.00 | 614,700 |
| 2024-02-14 | 4,000.00 | 4,050.00 | 3,850.00 | 3,870.00 | 19,350.00 | 391,966 |
| 2024-02-13 | 4,185.00 | 4,190.00 | 4,010.00 | 4,050.00 | 20,250.00 | 853,816 |
| 2024-02-08 | 3,995.00 | 4,030.00 | 3,915.00 | 3,925.00 | 19,625.00 | 506,288 |
| 2024-02-07 | 4,050.00 | 4,200.00 | 3,980.00 | 3,995.00 | 19,975.00 | 856,087 |
| 2024-02-06 | 3,950.00 | 4,100.00 | 3,815.00 | 4,050.00 | 20,250.00 | 1,456,585 |
| 2024-02-05 | 3,775.00 | 4,210.00 | 3,660.00 | 3,935.00 | 19,675.00 | 4,571,064 |
| 2024-02-02 | 3,375.00 | 3,760.00 | 3,375.00 | 3,685.00 | 18,425.00 | 969,612 |
| 2024-02-01 | 3,505.00 | 3,585.00 | 3,405.00 | 3,410.00 | 17,050.00 | 442,548 |
| 2024-01-31 | 3,715.00 | 3,835.00 | 3,555.00 | 3,565.00 | 17,825.00 | 835,269 |
| 2024-01-30 | 3,785.00 | 3,840.00 | 3,600.00 | 3,710.00 | 18,550.00 | 2,093,772 |
| 2024-01-29 | 3,300.00 | 4,130.00 | 3,275.00 | 3,580.00 | 17,900.00 | 8,737,838 |
| 2024-01-26 | 3,130.00 | 3,425.00 | 3,065.00 | 3,260.00 | 16,300.00 | 2,193,656 |
| 2024-01-25 | 3,105.00 | 3,320.00 | 3,070.00 | 3,155.00 | 15,775.00 | 1,783,002 |
| 2024-01-24 | 3,205.00 | 3,285.00 | 3,060.00 | 3,105.00 | 15,525.00 | 1,069,639 |
| 2024-01-23 | 2,880.00 | 3,690.00 | 2,815.00 | 3,395.00 | 16,975.00 | 7,093,400 |
| 2024-01-22 | 2,865.00 | 2,920.00 | 2,835.00 | 2,840.00 | 14,200.00 | 55,252 |
| 2024-01-19 | 2,835.00 | 2,920.00 | 2,830.00 | 2,835.00 | 14,175.00 | 76,135 |
| 2024-01-18 | 2,825.00 | 2,900.00 | 2,825.00 | 2,830.00 | 14,150.00 | 90,108 |
| 2024-01-17 | 2,895.00 | 2,920.00 | 2,780.00 | 2,845.00 | 14,225.00 | 60,606 |
| 2024-01-16 | 2,925.00 | 3,000.00 | 2,850.00 | 2,880.00 | 14,400.00 | 109,025 |
| 2024-01-15 | 2,995.00 | 3,010.00 | 2,935.00 | 2,940.00 | 14,700.00 | 68,256 |
| 2024-01-12 | 3,040.00 | 3,040.00 | 2,965.00 | 2,980.00 | 14,900.00 | 84,412 |
| 2024-01-11 | 3,075.00 | 3,075.00 | 2,990.00 | 3,050.00 | 15,250.00 | 72,945 |
| 2024-01-10 | 3,040.00 | 3,075.00 | 2,990.00 | 3,045.00 | 15,225.00 | 77,788 |
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.