KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 3,585.00 | 3,670.00 | 3,585.00 | 3,670.00 | 18,350.00 | 73,772 |
| 2023-07-11 | 3,520.00 | 3,680.00 | 3,515.00 | 3,585.00 | 17,925.00 | 94,417 |
| 2023-07-10 | 3,600.00 | 3,625.00 | 3,500.00 | 3,515.00 | 17,575.00 | 99,953 |
| 2023-07-07 | 3,685.00 | 3,750.00 | 3,610.00 | 3,630.00 | 18,150.00 | 131,574 |
| 2023-07-06 | 3,835.00 | 3,845.00 | 3,735.00 | 3,735.00 | 18,675.00 | 126,504 |
| 2023-07-05 | 3,855.00 | 3,925.00 | 3,820.00 | 3,830.00 | 19,150.00 | 91,359 |
| 2023-07-04 | 3,860.00 | 3,900.00 | 3,815.00 | 3,885.00 | 19,425.00 | 88,239 |
| 2023-07-03 | 3,845.00 | 3,945.00 | 3,835.00 | 3,875.00 | 19,375.00 | 85,477 |
| 2023-06-30 | 3,825.00 | 3,965.00 | 3,785.00 | 3,845.00 | 19,225.00 | 142,660 |
| 2023-06-29 | 3,875.00 | 3,930.00 | 3,840.00 | 3,840.00 | 19,200.00 | 84,432 |
| 2023-06-28 | 3,910.00 | 3,935.00 | 3,870.00 | 3,875.00 | 19,375.00 | 85,084 |
| 2023-06-27 | 3,910.00 | 3,940.00 | 3,870.00 | 3,895.00 | 19,475.00 | 93,731 |
| 2023-06-26 | 3,950.00 | 4,045.00 | 3,820.00 | 3,925.00 | 19,625.00 | 152,902 |
| 2023-06-23 | 4,015.00 | 4,035.00 | 3,950.00 | 3,950.00 | 19,750.00 | 148,330 |
| 2023-06-22 | 3,925.00 | 4,315.00 | 3,915.00 | 4,015.00 | 20,075.00 | 1,262,858 |
| 2023-06-21 | 3,925.00 | 3,960.00 | 3,870.00 | 3,875.00 | 19,375.00 | 103,380 |
| 2023-06-20 | 3,960.00 | 4,005.00 | 3,920.00 | 3,920.00 | 19,600.00 | 97,683 |
| 2023-06-19 | 4,030.00 | 4,045.00 | 3,945.00 | 3,960.00 | 19,800.00 | 151,274 |
| 2023-06-16 | 4,040.00 | 4,130.00 | 4,025.00 | 4,030.00 | 20,150.00 | 120,726 |
| 2023-06-15 | 4,125.00 | 4,125.00 | 4,005.00 | 4,045.00 | 20,225.00 | 123,709 |
| 2023-06-14 | 4,165.00 | 4,230.00 | 4,020.00 | 4,050.00 | 20,250.00 | 166,600 |
| 2023-06-13 | 4,160.00 | 4,300.00 | 4,160.00 | 4,160.00 | 20,800.00 | 186,845 |
| 2023-06-12 | 4,220.00 | 4,250.00 | 4,150.00 | 4,155.00 | 20,775.00 | 91,523 |
| 2023-06-09 | 4,220.00 | 4,290.00 | 4,190.00 | 4,200.00 | 21,000.00 | 147,537 |
| 2023-06-08 | 4,230.00 | 4,310.00 | 4,160.00 | 4,205.00 | 21,025.00 | 151,485 |
| 2023-06-07 | 4,455.00 | 4,475.00 | 4,255.00 | 4,255.00 | 21,275.00 | 247,033 |
| 2023-06-05 | 4,505.00 | 4,605.00 | 4,450.00 | 4,450.00 | 22,250.00 | 439,505 |
| 2023-06-02 | 4,490.00 | 4,550.00 | 4,415.00 | 4,490.00 | 22,450.00 | 346,509 |
| 2023-06-01 | 4,375.00 | 4,585.00 | 4,350.00 | 4,475.00 | 22,375.00 | 746,707 |
| 2023-05-31 | 4,340.00 | 4,455.00 | 4,305.00 | 4,375.00 | 21,875.00 | 326,716 |
| 2023-05-30 | 4,280.00 | 4,495.00 | 4,280.00 | 4,335.00 | 21,675.00 | 458,918 |
| 2023-05-26 | 4,130.00 | 4,600.00 | 4,060.00 | 4,275.00 | 21,375.00 | 2,044,908 |
| 2023-05-25 | 4,225.00 | 4,260.00 | 4,110.00 | 4,125.00 | 20,625.00 | 187,828 |
| 2023-05-24 | 4,235.00 | 4,340.00 | 4,220.00 | 4,235.00 | 21,175.00 | 230,405 |
| 2023-05-23 | 4,210.00 | 4,515.00 | 4,195.00 | 4,320.00 | 21,600.00 | 1,281,922 |
| 2023-05-22 | 4,210.00 | 4,315.00 | 4,210.00 | 4,210.00 | 21,050.00 | 379,992 |
| 2023-05-19 | 4,360.00 | 4,410.00 | 4,215.00 | 4,305.00 | 21,525.00 | 589,138 |
| 2023-05-18 | 4,650.00 | 4,720.00 | 4,355.00 | 4,370.00 | 21,850.00 | 1,599,726 |
| 2023-05-17 | 3,745.00 | 4,910.00 | 3,735.00 | 4,675.00 | 23,375.00 | 6,801,710 |
| 2023-05-16 | 4,000.00 | 4,015.00 | 3,775.00 | 3,780.00 | 18,900.00 | 307,958 |
| 2023-05-15 | 4,020.00 | 4,070.00 | 3,980.00 | 4,005.00 | 20,025.00 | 153,634 |
| 2023-05-12 | 4,135.00 | 4,150.00 | 4,035.00 | 4,065.00 | 20,325.00 | 195,528 |
| 2023-05-11 | 4,085.00 | 4,150.00 | 4,040.00 | 4,070.00 | 20,350.00 | 168,389 |
| 2023-05-10 | 4,060.00 | 4,095.00 | 4,050.00 | 4,080.00 | 20,400.00 | 106,635 |
| 2023-05-09 | 4,125.00 | 4,160.00 | 4,060.00 | 4,085.00 | 20,425.00 | 204,175 |
| 2023-05-08 | 4,095.00 | 4,175.00 | 4,050.00 | 4,115.00 | 20,575.00 | 226,345 |
| 2023-05-04 | 4,055.00 | 4,160.00 | 4,025.00 | 4,075.00 | 20,375.00 | 353,110 |
| 2023-05-03 | 4,095.00 | 4,155.00 | 4,065.00 | 4,070.00 | 20,350.00 | 128,121 |
| 2023-05-02 | 4,110.00 | 4,205.00 | 4,065.00 | 4,150.00 | 20,750.00 | 187,495 |
| 2023-04-28 | 4,235.00 | 4,320.00 | 4,100.00 | 4,110.00 | 20,550.00 | 278,617 |
| 2023-04-27 | 4,030.00 | 4,215.00 | 4,000.00 | 4,190.00 | 20,950.00 | 172,692 |
| 2023-04-26 | 4,115.00 | 4,170.00 | 4,030.00 | 4,045.00 | 20,225.00 | 211,098 |
| 2023-04-25 | 4,255.00 | 4,305.00 | 4,110.00 | 4,145.00 | 20,725.00 | 318,190 |
| 2023-04-24 | 4,430.00 | 4,510.00 | 4,260.00 | 4,265.00 | 21,325.00 | 333,212 |
| 2023-04-21 | 4,600.00 | 4,665.00 | 4,440.00 | 4,445.00 | 22,225.00 | 460,213 |
| 2023-04-20 | 4,980.00 | 5,120.00 | 4,630.00 | 4,630.00 | 23,150.00 | 1,074,824 |
| 2023-04-19 | 4,975.00 | 5,120.00 | 4,650.00 | 4,990.00 | 24,950.00 | 2,052,648 |
| 2023-04-18 | 4,390.00 | 5,380.00 | 4,390.00 | 4,890.00 | 24,450.00 | 7,410,458 |
| 2023-04-17 | 4,490.00 | 4,610.00 | 4,380.00 | 4,380.00 | 21,900.00 | 662,658 |
| 2023-04-14 | 4,290.00 | 4,520.00 | 4,265.00 | 4,410.00 | 22,050.00 | 635,994 |
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.