Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 278650.KQ stock page

KNOTUS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-122,815.002,890.002,815.002,860.0014,300.0057,859
2023-10-112,720.002,830.002,720.002,810.0014,050.0064,238
2023-10-102,815.002,865.002,705.002,710.0013,550.00110,379
2023-10-062,705.002,840.002,705.002,815.0014,075.0057,257
2023-10-052,780.002,845.002,755.002,760.0013,800.0091,788
2023-10-042,870.002,875.002,775.002,780.0013,900.00116,219
2023-09-272,800.002,920.002,800.002,905.0014,525.0079,243
2023-09-262,910.002,970.002,850.002,860.0014,300.00111,474
2023-09-252,980.003,040.002,905.002,910.0014,550.00112,403
2023-09-223,000.003,080.003,000.003,020.0015,100.00112,790
2023-09-213,125.003,210.003,010.003,060.0015,300.00179,641
2023-09-203,300.003,340.003,185.003,185.0015,925.00185,072
2023-09-193,405.003,460.003,320.003,335.0016,675.00185,635
2023-09-183,495.003,565.003,425.003,435.0017,175.00157,538
2023-09-153,475.003,550.003,395.003,500.0017,500.00237,841
2023-09-143,770.003,920.003,500.003,500.0017,500.00808,118
2023-09-133,475.003,500.003,400.003,495.0017,475.00146,506
2023-09-123,590.003,650.003,455.003,500.0017,500.00443,809
2023-09-113,440.003,710.003,380.003,585.0017,925.001,085,585
2023-09-083,275.003,600.003,225.003,325.0016,625.001,074,047
2023-09-073,055.003,325.003,055.003,275.0016,375.00516,823
2023-09-062,980.003,140.002,970.003,085.0015,425.00118,214
2023-09-052,965.003,030.002,965.002,985.0014,925.0054,500
2023-09-043,015.003,055.002,980.002,985.0014,925.0047,551
2023-09-013,090.003,095.002,985.002,995.0014,975.0082,634
2023-08-313,150.003,205.003,050.003,060.0015,300.0082,427
2023-08-303,130.003,205.003,115.003,135.0015,675.0056,998
2023-08-293,080.003,160.003,080.003,115.0015,575.0058,174
2023-08-283,035.003,130.003,030.003,080.0015,400.0053,574
2023-08-253,020.003,090.003,015.003,030.0015,150.0059,039
2023-08-243,040.003,095.003,015.003,060.0015,300.0051,946
2023-08-232,985.003,120.002,955.003,035.0015,175.00156,865
2023-08-223,040.003,070.002,940.002,940.0014,700.00131,546
2023-08-213,035.003,160.003,015.003,040.0015,200.00107,014
2023-08-183,105.003,350.002,870.003,030.0015,150.00439,969
2023-08-173,060.003,120.003,035.003,100.0015,500.0088,306
2023-08-163,175.003,180.003,090.003,120.0015,600.0099,098
2023-08-143,300.003,325.003,200.003,220.0016,100.00101,693
2023-08-113,330.003,355.003,250.003,300.0016,500.0090,217
2023-08-103,220.003,295.003,195.003,270.0016,350.0084,880
2023-08-093,085.003,320.003,085.003,265.0016,325.00165,534
2023-08-083,205.003,250.003,075.003,120.0015,600.00125,229
2023-08-073,230.003,320.003,200.003,230.0016,150.0085,209
2023-08-043,300.003,325.003,215.003,230.0016,150.0060,322
2023-08-033,225.003,355.003,145.003,295.0016,475.00109,044
2023-08-023,360.003,375.003,215.003,240.0016,200.00101,522
2023-08-013,275.003,435.003,270.003,370.0016,850.00191,121
2023-07-313,210.003,285.003,160.003,255.0016,275.0092,333
2023-07-283,150.003,260.003,150.003,240.0016,200.00105,441
2023-07-273,000.003,230.003,000.003,200.0016,000.00153,338
2023-07-263,205.003,245.002,985.003,080.0015,400.00323,779
2023-07-253,340.003,410.003,225.003,250.0016,250.00190,339
2023-07-243,580.003,605.003,385.003,390.0016,950.00181,558
2023-07-213,605.003,670.003,590.003,605.0018,025.0085,699
2023-07-203,465.003,730.003,465.003,600.0018,000.00224,870
2023-07-193,545.003,630.003,400.003,500.0017,500.00128,990
2023-07-183,640.003,735.003,530.003,540.0017,700.00102,402
2023-07-173,900.003,915.003,640.003,640.0018,200.00242,353
2023-07-143,670.003,705.003,555.003,585.0017,925.00101,461
2023-07-133,670.003,765.003,665.003,665.0018,325.0079,796
← NewerPage 13 of 21 · 1,208 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.