KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5,020.00 | 5,070.00 | 4,975.00 | 5,000.00 | 25,000.00 | 157,202 |
| 2023-01-13 | 5,060.00 | 5,090.00 | 5,000.00 | 5,000.00 | 25,000.00 | 193,948 |
| 2023-01-12 | 5,080.00 | 5,100.00 | 5,010.00 | 5,050.00 | 25,250.00 | 215,365 |
| 2023-01-11 | 4,980.00 | 5,070.00 | 4,980.00 | 5,020.00 | 25,100.00 | 228,545 |
| 2023-01-10 | 5,000.00 | 5,080.00 | 4,955.00 | 4,960.00 | 24,800.00 | 303,867 |
| 2023-01-09 | 5,030.00 | 5,090.00 | 4,965.00 | 4,985.00 | 24,925.00 | 329,739 |
| 2023-01-06 | 4,680.00 | 5,160.00 | 4,680.00 | 4,960.00 | 24,800.00 | 1,351,888 |
| 2023-01-05 | 4,740.00 | 4,970.00 | 4,730.00 | 4,745.00 | 23,725.00 | 417,593 |
| 2023-01-04 | 4,555.00 | 4,810.00 | 4,555.00 | 4,730.00 | 23,650.00 | 451,608 |
| 2023-01-03 | 4,480.00 | 4,625.00 | 4,420.00 | 4,555.00 | 22,775.00 | 413,435 |
| 2023-01-02 | 4,615.00 | 4,705.00 | 4,475.00 | 4,480.00 | 22,400.00 | 348,721 |
| 2022-12-29 | 4,975.00 | 5,100.00 | 4,630.00 | 4,650.00 | 23,250.00 | 551,149 |
| 2022-12-28 | 5,000.00 | 5,150.00 | 4,995.00 | 5,030.00 | 25,150.00 | 365,311 |
| 2022-12-27 | 4,965.00 | 5,150.00 | 4,965.00 | 5,020.00 | 25,077.78 | 408,937 |
| 2022-12-26 | 5,300.00 | 5,310.00 | 4,965.00 | 5,030.00 | 25,127.74 | 707,111 |
| 2022-12-23 | 5,940.00 | 5,980.00 | 5,470.00 | 5,480.00 | 27,375.74 | 943,940 |
| 2022-12-22 | 6,080.00 | 6,150.00 | 5,870.00 | 5,920.00 | 29,573.80 | 1,163,274 |
| 2022-12-21 | 5,950.00 | 6,000.00 | 5,780.00 | 5,840.00 | 29,174.15 | 474,512 |
| 2022-12-20 | 5,950.00 | 6,100.00 | 5,800.00 | 5,930.00 | 29,623.75 | 812,879 |
| 2022-12-19 | 6,250.00 | 6,370.00 | 5,950.00 | 5,950.00 | 29,723.66 | 1,087,788 |
| 2022-12-16 | 5,780.00 | 6,250.00 | 5,750.00 | 5,970.00 | 29,823.58 | 1,715,535 |
| 2022-12-15 | 6,110.00 | 6,300.00 | 5,880.00 | 5,930.00 | 29,623.75 | 964,360 |
| 2022-12-14 | 5,860.00 | 6,380.00 | 5,860.00 | 6,050.00 | 30,223.22 | 2,945,856 |
| 2022-12-13 | 5,790.00 | 5,930.00 | 5,750.00 | 5,760.00 | 28,774.50 | 515,753 |
| 2022-12-12 | 5,750.00 | 5,970.00 | 5,680.00 | 5,800.00 | 28,974.33 | 830,212 |
| 2022-12-09 | 5,820.00 | 6,050.00 | 5,700.00 | 5,750.00 | 28,724.55 | 1,437,760 |
| 2022-12-08 | 5,390.00 | 6,480.00 | 5,380.00 | 5,760.00 | 28,774.50 | 6,116,766 |
| 2022-12-07 | 5,020.00 | 5,630.00 | 5,020.00 | 5,390.00 | 26,926.14 | 1,066,174 |
| 2022-12-06 | 5,270.00 | 5,290.00 | 5,130.00 | 5,130.00 | 25,627.29 | 166,059 |
| 2022-12-05 | 5,260.00 | 5,420.00 | 5,260.00 | 5,300.00 | 26,476.54 | 216,945 |
| 2022-12-02 | 5,320.00 | 5,430.00 | 5,250.00 | 5,250.00 | 26,226.76 | 189,067 |
| 2022-12-01 | 5,330.00 | 5,450.00 | 5,280.00 | 5,290.00 | 26,426.58 | 191,039 |
| 2022-11-30 | 5,280.00 | 5,340.00 | 5,260.00 | 5,260.00 | 26,276.72 | 141,761 |
| 2022-11-29 | 5,250.00 | 5,460.00 | 5,230.00 | 5,260.00 | 26,276.72 | 302,310 |
| 2022-11-28 | 5,560.00 | 5,570.00 | 5,230.00 | 5,250.00 | 26,226.76 | 329,196 |
| 2022-11-25 | 5,660.00 | 5,730.00 | 5,510.00 | 5,520.00 | 27,575.57 | 256,922 |
| 2022-11-24 | 5,620.00 | 5,710.00 | 5,600.00 | 5,660.00 | 28,274.95 | 218,197 |
| 2022-11-23 | 5,570.00 | 5,670.00 | 5,520.00 | 5,580.00 | 27,875.30 | 233,272 |
| 2022-11-22 | 5,710.00 | 5,880.00 | 5,530.00 | 5,530.00 | 27,625.52 | 426,456 |
| 2022-11-21 | 6,040.00 | 6,080.00 | 5,760.00 | 5,790.00 | 28,924.37 | 640,391 |
| 2022-11-18 | 5,910.00 | 6,150.00 | 5,860.00 | 5,960.00 | 29,773.62 | 1,108,320 |
| 2022-11-17 | 6,000.00 | 6,210.00 | 5,850.00 | 5,850.00 | 29,224.11 | 1,349,027 |
| 2022-11-16 | 5,790.00 | 6,150.00 | 5,660.00 | 5,940.00 | 29,673.71 | 2,723,194 |
| 2022-11-15 | 5,810.00 | 5,830.00 | 5,630.00 | 5,790.00 | 28,924.37 | 543,313 |
| 2022-11-14 | 5,830.00 | 5,970.00 | 5,730.00 | 5,880.00 | 29,373.97 | 918,716 |
| 2022-11-11 | 5,600.00 | 5,860.00 | 5,580.00 | 5,840.00 | 29,174.15 | 1,351,476 |
| 2022-11-10 | 5,590.00 | 5,670.00 | 5,470.00 | 5,470.00 | 27,325.79 | 358,947 |
| 2022-11-09 | 5,770.00 | 5,780.00 | 5,500.00 | 5,590.00 | 27,925.26 | 487,427 |
| 2022-11-08 | 5,570.00 | 5,800.00 | 5,520.00 | 5,790.00 | 28,924.37 | 1,065,740 |
| 2022-11-07 | 5,660.00 | 5,800.00 | 5,550.00 | 5,570.00 | 27,825.35 | 667,609 |
| 2022-11-04 | 5,410.00 | 5,900.00 | 5,400.00 | 5,640.00 | 28,175.04 | 2,827,314 |
| 2022-11-03 | 5,370.00 | 5,640.00 | 5,360.00 | 5,450.00 | 27,225.88 | 564,778 |
| 2022-11-02 | 5,640.00 | 5,920.00 | 5,400.00 | 5,550.00 | 27,725.43 | 2,224,554 |
| 2022-11-01 | 5,680.00 | 5,730.00 | 5,560.00 | 5,620.00 | 28,075.12 | 737,681 |
| 2022-10-31 | 5,750.00 | 5,850.00 | 5,620.00 | 5,720.00 | 28,574.68 | 771,544 |
| 2022-10-28 | 5,760.00 | 6,090.00 | 5,730.00 | 5,770.00 | 28,824.46 | 2,004,640 |
| 2022-10-27 | 5,880.00 | 6,000.00 | 5,750.00 | 5,890.00 | 29,423.93 | 2,061,938 |
| 2022-10-26 | 6,100.00 | 6,320.00 | 5,810.00 | 5,850.00 | 29,224.11 | 2,926,066 |
| 2022-10-25 | 6,040.00 | 7,050.00 | 5,920.00 | 6,170.00 | 30,822.69 | 16,216,244 |
| 2022-10-24 | 4,530.00 | 5,770.00 | 4,500.00 | 5,770.00 | 28,824.46 | 7,064,522 |
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.