KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 4,200.00 | 4,255.00 | 4,110.00 | 4,230.00 | 21,150.00 | 260,023 |
| 2023-04-12 | 4,120.00 | 4,210.00 | 4,100.00 | 4,180.00 | 20,900.00 | 223,837 |
| 2023-04-11 | 4,030.00 | 4,125.00 | 4,000.00 | 4,120.00 | 20,600.00 | 219,805 |
| 2023-04-10 | 4,075.00 | 4,110.00 | 4,010.00 | 4,030.00 | 20,150.00 | 191,616 |
| 2023-04-07 | 4,220.00 | 4,220.00 | 4,090.00 | 4,110.00 | 20,550.00 | 208,399 |
| 2023-04-06 | 4,215.00 | 4,315.00 | 4,115.00 | 4,180.00 | 20,900.00 | 397,296 |
| 2023-04-05 | 4,070.00 | 4,235.00 | 4,030.00 | 4,190.00 | 20,950.00 | 378,229 |
| 2023-04-04 | 3,985.00 | 4,070.00 | 3,950.00 | 4,060.00 | 20,300.00 | 185,916 |
| 2023-04-03 | 4,030.00 | 4,050.00 | 3,990.00 | 3,995.00 | 19,975.00 | 181,700 |
| 2023-03-31 | 4,100.00 | 4,150.00 | 3,980.00 | 4,015.00 | 20,075.00 | 298,883 |
| 2023-03-30 | 4,015.00 | 4,155.00 | 4,015.00 | 4,070.00 | 20,350.00 | 246,813 |
| 2023-03-29 | 4,045.00 | 4,065.00 | 3,995.00 | 4,000.00 | 20,000.00 | 159,574 |
| 2023-03-28 | 4,070.00 | 4,080.00 | 4,035.00 | 4,045.00 | 20,225.00 | 180,024 |
| 2023-03-27 | 4,235.00 | 4,235.00 | 4,000.00 | 4,040.00 | 20,200.00 | 348,728 |
| 2023-03-24 | 4,280.00 | 4,320.00 | 4,210.00 | 4,245.00 | 21,225.00 | 263,648 |
| 2023-03-23 | 4,405.00 | 4,420.00 | 4,250.00 | 4,250.00 | 21,250.00 | 298,443 |
| 2023-03-22 | 4,540.00 | 4,540.00 | 4,400.00 | 4,420.00 | 22,100.00 | 252,020 |
| 2023-03-21 | 4,580.00 | 4,650.00 | 4,475.00 | 4,475.00 | 22,375.00 | 299,521 |
| 2023-03-20 | 4,510.00 | 4,610.00 | 4,505.00 | 4,530.00 | 22,650.00 | 306,311 |
| 2023-03-17 | 4,455.00 | 4,525.00 | 4,435.00 | 4,495.00 | 22,475.00 | 198,311 |
| 2023-03-16 | 4,450.00 | 4,535.00 | 4,430.00 | 4,430.00 | 22,150.00 | 297,000 |
| 2023-03-15 | 4,530.00 | 4,705.00 | 4,425.00 | 4,450.00 | 22,250.00 | 707,189 |
| 2023-03-14 | 4,575.00 | 4,675.00 | 4,395.00 | 4,410.00 | 22,050.00 | 452,263 |
| 2023-03-13 | 4,385.00 | 4,930.00 | 4,385.00 | 4,630.00 | 23,150.00 | 2,115,026 |
| 2023-03-10 | 4,365.00 | 4,510.00 | 4,330.00 | 4,450.00 | 22,250.00 | 265,294 |
| 2023-03-09 | 4,375.00 | 4,610.00 | 4,375.00 | 4,455.00 | 22,275.00 | 593,750 |
| 2023-03-08 | 4,440.00 | 4,500.00 | 4,370.00 | 4,370.00 | 21,850.00 | 251,661 |
| 2023-03-07 | 4,330.00 | 4,560.00 | 4,325.00 | 4,500.00 | 22,500.00 | 435,559 |
| 2023-03-06 | 4,355.00 | 4,440.00 | 4,310.00 | 4,330.00 | 21,650.00 | 156,149 |
| 2023-03-03 | 4,315.00 | 4,390.00 | 4,310.00 | 4,325.00 | 21,625.00 | 162,573 |
| 2023-03-02 | 4,365.00 | 4,420.00 | 4,300.00 | 4,305.00 | 21,525.00 | 217,739 |
| 2023-02-28 | 4,400.00 | 4,485.00 | 4,355.00 | 4,355.00 | 21,775.00 | 220,611 |
| 2023-02-27 | 4,405.00 | 4,510.00 | 4,355.00 | 4,360.00 | 21,800.00 | 298,426 |
| 2023-02-24 | 4,610.00 | 4,675.00 | 4,445.00 | 4,445.00 | 22,225.00 | 629,438 |
| 2023-02-23 | 4,515.00 | 4,600.00 | 4,455.00 | 4,540.00 | 22,700.00 | 301,233 |
| 2023-02-22 | 4,610.00 | 4,730.00 | 4,510.00 | 4,520.00 | 22,600.00 | 407,935 |
| 2023-02-21 | 4,800.00 | 4,830.00 | 4,620.00 | 4,675.00 | 23,375.00 | 562,780 |
| 2023-02-20 | 4,415.00 | 4,995.00 | 4,370.00 | 4,760.00 | 23,800.00 | 4,206,936 |
| 2023-02-17 | 4,300.00 | 4,480.00 | 4,300.00 | 4,345.00 | 21,725.00 | 248,203 |
| 2023-02-16 | 4,345.00 | 4,420.00 | 4,300.00 | 4,330.00 | 21,650.00 | 261,306 |
| 2023-02-15 | 4,645.00 | 4,655.00 | 4,245.00 | 4,300.00 | 21,500.00 | 669,207 |
| 2023-02-14 | 4,570.00 | 4,750.00 | 4,550.00 | 4,645.00 | 23,225.00 | 199,487 |
| 2023-02-13 | 4,620.00 | 4,660.00 | 4,550.00 | 4,550.00 | 22,750.00 | 124,864 |
| 2023-02-10 | 4,755.00 | 4,760.00 | 4,605.00 | 4,605.00 | 23,025.00 | 157,176 |
| 2023-02-09 | 4,860.00 | 4,860.00 | 4,745.00 | 4,750.00 | 23,750.00 | 136,662 |
| 2023-02-08 | 4,895.00 | 4,900.00 | 4,830.00 | 4,850.00 | 24,250.00 | 133,727 |
| 2023-02-07 | 4,940.00 | 4,990.00 | 4,870.00 | 4,875.00 | 24,375.00 | 281,530 |
| 2023-02-06 | 4,965.00 | 4,980.00 | 4,830.00 | 4,870.00 | 24,350.00 | 182,116 |
| 2023-02-03 | 4,950.00 | 5,020.00 | 4,930.00 | 4,935.00 | 24,675.00 | 227,173 |
| 2023-02-02 | 4,960.00 | 5,020.00 | 4,900.00 | 4,935.00 | 24,675.00 | 208,264 |
| 2023-02-01 | 4,840.00 | 4,975.00 | 4,840.00 | 4,930.00 | 24,650.00 | 273,615 |
| 2023-01-31 | 4,900.00 | 4,925.00 | 4,830.00 | 4,835.00 | 24,175.00 | 140,629 |
| 2023-01-30 | 4,925.00 | 5,040.00 | 4,885.00 | 4,930.00 | 24,650.00 | 242,296 |
| 2023-01-27 | 4,890.00 | 5,060.00 | 4,850.00 | 4,915.00 | 24,575.00 | 374,177 |
| 2023-01-26 | 4,820.00 | 4,860.00 | 4,795.00 | 4,850.00 | 24,250.00 | 152,000 |
| 2023-01-25 | 4,820.00 | 4,845.00 | 4,760.00 | 4,770.00 | 23,850.00 | 182,736 |
| 2023-01-20 | 4,685.00 | 4,905.00 | 4,685.00 | 4,770.00 | 23,850.00 | 315,546 |
| 2023-01-19 | 4,690.00 | 4,775.00 | 4,680.00 | 4,710.00 | 23,550.00 | 139,217 |
| 2023-01-18 | 4,795.00 | 4,835.00 | 4,710.00 | 4,730.00 | 23,650.00 | 158,855 |
| 2023-01-17 | 5,000.00 | 5,060.00 | 4,815.00 | 4,820.00 | 24,100.00 | 269,012 |
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.