KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 3,030.00 | 3,075.00 | 3,025.00 | 3,045.00 | 15,225.00 | 53,350 |
| 2024-01-08 | 3,040.00 | 3,115.00 | 3,025.00 | 3,030.00 | 15,150.00 | 64,244 |
| 2024-01-05 | 3,030.00 | 3,085.00 | 3,025.00 | 3,040.00 | 15,200.00 | 74,080 |
| 2024-01-04 | 3,150.00 | 3,165.00 | 3,000.00 | 3,040.00 | 15,200.00 | 174,891 |
| 2024-01-03 | 3,150.00 | 3,225.00 | 3,130.00 | 3,175.00 | 15,875.00 | 149,258 |
| 2024-01-02 | 3,050.00 | 3,200.00 | 3,050.00 | 3,135.00 | 15,675.00 | 193,757 |
| 2023-12-28 | 3,150.00 | 3,175.00 | 3,075.00 | 3,090.00 | 15,450.00 | 176,513 |
| 2023-12-27 | 2,935.00 | 3,430.00 | 2,930.00 | 3,130.00 | 15,650.00 | 2,554,666 |
| 2023-12-26 | 2,910.00 | 2,955.00 | 2,860.00 | 2,910.00 | 14,550.00 | 116,507 |
| 2023-12-22 | 2,920.00 | 2,950.00 | 2,880.00 | 2,910.00 | 14,550.00 | 104,110 |
| 2023-12-21 | 2,890.00 | 2,955.00 | 2,850.00 | 2,925.00 | 14,625.00 | 153,387 |
| 2023-12-20 | 2,910.00 | 2,970.00 | 2,845.00 | 2,890.00 | 14,450.00 | 210,925 |
| 2023-12-19 | 2,805.00 | 2,980.00 | 2,805.00 | 2,830.00 | 14,150.00 | 357,054 |
| 2023-12-18 | 2,825.00 | 2,875.00 | 2,745.00 | 2,795.00 | 13,975.00 | 214,991 |
| 2023-12-15 | 2,840.00 | 2,930.00 | 2,815.00 | 2,825.00 | 14,125.00 | 298,296 |
| 2023-12-14 | 2,710.00 | 2,925.00 | 2,705.00 | 2,805.00 | 14,025.00 | 354,788 |
| 2023-12-13 | 2,740.00 | 2,740.00 | 2,675.00 | 2,685.00 | 13,425.00 | 58,599 |
| 2023-12-12 | 2,690.00 | 2,745.00 | 2,660.00 | 2,715.00 | 13,575.00 | 80,372 |
| 2023-12-11 | 2,670.00 | 2,735.00 | 2,630.00 | 2,680.00 | 13,400.00 | 86,506 |
| 2023-12-08 | 2,610.00 | 2,665.00 | 2,570.00 | 2,665.00 | 13,325.00 | 56,925 |
| 2023-12-07 | 2,585.00 | 2,690.00 | 2,555.00 | 2,565.00 | 12,825.00 | 74,265 |
| 2023-12-06 | 2,595.00 | 2,620.00 | 2,580.00 | 2,595.00 | 12,975.00 | 41,835 |
| 2023-12-05 | 2,625.00 | 2,670.00 | 2,580.00 | 2,595.00 | 12,975.00 | 57,285 |
| 2023-12-04 | 2,575.00 | 2,645.00 | 2,545.00 | 2,635.00 | 13,175.00 | 71,749 |
| 2023-12-01 | 2,565.00 | 2,590.00 | 2,555.00 | 2,575.00 | 12,875.00 | 33,286 |
| 2023-11-30 | 2,580.00 | 2,595.00 | 2,565.00 | 2,580.00 | 12,900.00 | 49,688 |
| 2023-11-29 | 2,610.00 | 2,620.00 | 2,575.00 | 2,585.00 | 12,925.00 | 49,758 |
| 2023-11-28 | 2,615.00 | 2,660.00 | 2,585.00 | 2,605.00 | 13,025.00 | 89,340 |
| 2023-11-27 | 2,635.00 | 2,705.00 | 2,600.00 | 2,610.00 | 13,050.00 | 51,893 |
| 2023-11-24 | 2,660.00 | 2,725.00 | 2,640.00 | 2,655.00 | 13,275.00 | 38,434 |
| 2023-11-23 | 2,670.00 | 2,725.00 | 2,650.00 | 2,690.00 | 13,450.00 | 62,783 |
| 2023-11-22 | 2,670.00 | 2,685.00 | 2,625.00 | 2,670.00 | 13,350.00 | 35,928 |
| 2023-11-21 | 2,625.00 | 2,675.00 | 2,615.00 | 2,670.00 | 13,350.00 | 46,726 |
| 2023-11-20 | 2,575.00 | 2,655.00 | 2,560.00 | 2,625.00 | 13,125.00 | 32,882 |
| 2023-11-17 | 2,640.00 | 2,640.00 | 2,570.00 | 2,590.00 | 12,950.00 | 31,364 |
| 2023-11-16 | 2,640.00 | 2,705.00 | 2,590.00 | 2,640.00 | 13,200.00 | 41,105 |
| 2023-11-15 | 2,575.00 | 2,640.00 | 2,575.00 | 2,630.00 | 13,150.00 | 40,126 |
| 2023-11-14 | 2,505.00 | 2,600.00 | 2,505.00 | 2,545.00 | 12,725.00 | 34,374 |
| 2023-11-13 | 2,595.00 | 2,630.00 | 2,480.00 | 2,490.00 | 12,450.00 | 58,496 |
| 2023-11-10 | 2,600.00 | 2,625.00 | 2,530.00 | 2,540.00 | 12,700.00 | 52,527 |
| 2023-11-09 | 2,680.00 | 2,690.00 | 2,600.00 | 2,605.00 | 13,025.00 | 32,268 |
| 2023-11-08 | 2,665.00 | 2,720.00 | 2,660.00 | 2,680.00 | 13,400.00 | 35,658 |
| 2023-11-07 | 2,700.00 | 2,740.00 | 2,635.00 | 2,660.00 | 13,300.00 | 56,512 |
| 2023-11-06 | 2,680.00 | 2,745.00 | 2,630.00 | 2,710.00 | 13,550.00 | 109,718 |
| 2023-11-03 | 2,570.00 | 2,595.00 | 2,530.00 | 2,595.00 | 12,975.00 | 57,965 |
| 2023-11-02 | 2,525.00 | 2,585.00 | 2,525.00 | 2,560.00 | 12,800.00 | 49,023 |
| 2023-11-01 | 2,500.00 | 2,545.00 | 2,485.00 | 2,500.00 | 12,500.00 | 24,169 |
| 2023-10-31 | 2,555.00 | 2,570.00 | 2,480.00 | 2,505.00 | 12,525.00 | 52,588 |
| 2023-10-30 | 2,430.00 | 2,620.00 | 2,430.00 | 2,540.00 | 12,700.00 | 70,887 |
| 2023-10-27 | 2,455.00 | 2,560.00 | 2,435.00 | 2,460.00 | 12,300.00 | 97,234 |
| 2023-10-26 | 2,500.00 | 2,500.00 | 2,440.00 | 2,455.00 | 12,275.00 | 81,935 |
| 2023-10-25 | 2,610.00 | 2,640.00 | 2,535.00 | 2,550.00 | 12,750.00 | 69,999 |
| 2023-10-24 | 2,555.00 | 2,615.00 | 2,470.00 | 2,610.00 | 13,050.00 | 65,829 |
| 2023-10-23 | 2,510.00 | 2,625.00 | 2,510.00 | 2,550.00 | 12,750.00 | 63,459 |
| 2023-10-20 | 2,600.00 | 2,625.00 | 2,510.00 | 2,545.00 | 12,725.00 | 103,498 |
| 2023-10-19 | 2,710.00 | 2,720.00 | 2,620.00 | 2,625.00 | 13,125.00 | 78,628 |
| 2023-10-18 | 2,800.00 | 2,820.00 | 2,715.00 | 2,715.00 | 13,575.00 | 64,594 |
| 2023-10-17 | 2,760.00 | 2,850.00 | 2,760.00 | 2,805.00 | 14,025.00 | 65,854 |
| 2023-10-16 | 2,830.00 | 2,830.00 | 2,735.00 | 2,755.00 | 13,775.00 | 71,646 |
| 2023-10-13 | 2,845.00 | 2,860.00 | 2,800.00 | 2,830.00 | 14,150.00 | 46,480 |
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.