KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 4,530.00 | 5,770.00 | 4,500.00 | 5,770.00 | 28,824.46 | 7,064,522 |
| 2022-10-21 | 4,610.00 | 4,845.00 | 4,440.00 | 4,440.00 | 22,180.35 | 666,946 |
| 2022-10-20 | 4,605.00 | 5,060.00 | 4,525.00 | 4,610.00 | 23,029.59 | 1,509,176 |
| 2022-10-19 | 4,645.00 | 4,725.00 | 4,590.00 | 4,605.00 | 23,004.62 | 167,227 |
| 2022-10-18 | 4,555.00 | 4,775.00 | 4,555.00 | 4,645.00 | 23,204.44 | 301,351 |
| 2022-10-17 | 4,500.00 | 4,550.00 | 4,300.00 | 4,520.00 | 22,579.99 | 160,223 |
| 2022-10-14 | 4,460.00 | 4,610.00 | 4,460.00 | 4,580.00 | 22,879.73 | 186,059 |
| 2022-10-13 | 4,580.00 | 4,585.00 | 4,410.00 | 4,410.00 | 22,030.48 | 205,089 |
| 2022-10-12 | 4,590.00 | 4,675.00 | 4,585.00 | 4,605.00 | 23,004.62 | 132,468 |
| 2022-10-11 | 4,780.00 | 4,795.00 | 4,600.00 | 4,610.00 | 23,029.59 | 211,820 |
| 2022-10-07 | 4,935.00 | 5,060.00 | 4,875.00 | 4,900.00 | 24,478.31 | 264,883 |
| 2022-10-06 | 4,880.00 | 4,985.00 | 4,860.00 | 4,945.00 | 24,703.11 | 222,701 |
| 2022-10-05 | 5,080.00 | 5,100.00 | 4,860.00 | 4,860.00 | 24,278.49 | 436,896 |
| 2022-10-04 | 4,855.00 | 4,980.00 | 4,765.00 | 4,930.00 | 24,628.18 | 405,849 |
| 2022-09-30 | 4,650.00 | 4,850.00 | 4,510.00 | 4,700.00 | 23,479.20 | 676,218 |
| 2022-09-29 | 4,690.00 | 4,875.00 | 4,630.00 | 4,640.00 | 23,179.46 | 425,792 |
| 2022-09-28 | 4,725.00 | 4,915.00 | 4,490.00 | 4,565.00 | 22,804.79 | 401,508 |
| 2022-09-27 | 4,700.00 | 4,875.00 | 4,605.00 | 4,735.00 | 23,654.04 | 310,710 |
| 2022-09-26 | 4,825.00 | 4,955.00 | 4,705.00 | 4,750.00 | 23,728.98 | 312,952 |
| 2022-09-23 | 5,150.00 | 5,170.00 | 4,975.00 | 4,980.00 | 24,877.96 | 208,982 |
| 2022-09-22 | 5,120.00 | 5,210.00 | 5,010.00 | 5,150.00 | 25,727.20 | 258,783 |
| 2022-09-21 | 5,210.00 | 5,360.00 | 5,120.00 | 5,160.00 | 25,777.16 | 248,851 |
| 2022-09-20 | 5,240.00 | 5,420.00 | 5,240.00 | 5,260.00 | 26,276.72 | 251,600 |
| 2022-09-19 | 5,430.00 | 5,500.00 | 5,200.00 | 5,210.00 | 26,026.94 | 299,647 |
| 2022-09-16 | 5,650.00 | 5,810.00 | 5,430.00 | 5,440.00 | 27,175.92 | 343,535 |
| 2022-09-15 | 5,700.00 | 5,900.00 | 5,670.00 | 5,670.00 | 28,324.90 | 359,165 |
| 2022-09-14 | 5,670.00 | 5,810.00 | 5,650.00 | 5,660.00 | 28,274.95 | 369,381 |
| 2022-09-13 | 5,800.00 | 6,370.00 | 5,740.00 | 5,930.00 | 29,623.75 | 1,831,635 |
| 2022-09-08 | 5,710.00 | 5,900.00 | 5,460.00 | 5,650.00 | 28,224.99 | 887,962 |
| 2022-09-07 | 5,600.00 | 5,650.00 | 5,450.00 | 5,490.00 | 27,425.70 | 226,678 |
| 2022-09-06 | 5,560.00 | 5,750.00 | 5,560.00 | 5,620.00 | 28,075.12 | 219,388 |
| 2022-09-05 | 5,580.00 | 5,700.00 | 5,490.00 | 5,570.00 | 27,825.35 | 316,958 |
| 2022-09-02 | 5,850.00 | 5,910.00 | 5,630.00 | 5,650.00 | 28,224.99 | 252,579 |
| 2022-09-01 | 6,020.00 | 6,050.00 | 5,780.00 | 5,780.00 | 28,874.42 | 240,774 |
| 2022-08-31 | 5,890.00 | 6,030.00 | 5,800.00 | 5,990.00 | 29,923.49 | 225,707 |
| 2022-08-30 | 5,840.00 | 6,110.00 | 5,830.00 | 5,900.00 | 29,473.88 | 276,056 |
| 2022-08-29 | 5,760.00 | 5,890.00 | 5,750.00 | 5,810.00 | 29,024.28 | 246,983 |
| 2022-08-26 | 6,070.00 | 6,180.00 | 5,980.00 | 6,010.00 | 30,023.40 | 306,909 |
| 2022-08-25 | 6,050.00 | 6,180.00 | 6,040.00 | 6,070.00 | 30,323.13 | 232,132 |
| 2022-08-24 | 6,100.00 | 6,200.00 | 5,970.00 | 6,050.00 | 30,223.22 | 368,399 |
| 2022-08-23 | 6,140.00 | 6,250.00 | 6,070.00 | 6,110.00 | 30,522.96 | 334,878 |
| 2022-08-22 | 6,530.00 | 6,620.00 | 6,250.00 | 6,250.00 | 31,222.34 | 431,257 |
| 2022-08-19 | 6,640.00 | 6,690.00 | 6,520.00 | 6,530.00 | 32,621.10 | 403,300 |
| 2022-08-18 | 6,530.00 | 7,180.00 | 6,520.00 | 6,700.00 | 33,470.34 | 2,241,940 |
| 2022-08-17 | 6,670.00 | 6,690.00 | 6,520.00 | 6,520.00 | 32,571.14 | 389,629 |
| 2022-08-16 | 6,700.00 | 6,730.00 | 6,580.00 | 6,690.00 | 33,420.39 | 329,128 |
| 2022-08-12 | 6,780.00 | 6,820.00 | 6,580.00 | 6,680.00 | 33,370.43 | 472,877 |
| 2022-08-11 | 6,800.00 | 6,860.00 | 6,770.00 | 6,780.00 | 33,869.99 | 249,906 |
| 2022-08-10 | 6,990.00 | 7,000.00 | 6,760.00 | 6,770.00 | 33,820.03 | 432,311 |
| 2022-08-09 | 7,170.00 | 7,180.00 | 6,950.00 | 6,980.00 | 34,869.10 | 415,832 |
| 2022-08-08 | 7,010.00 | 7,270.00 | 7,000.00 | 7,110.00 | 35,518.53 | 610,096 |
| 2022-08-05 | 6,980.00 | 7,070.00 | 6,950.00 | 7,000.00 | 34,969.02 | 309,738 |
| 2022-08-04 | 7,000.00 | 7,090.00 | 6,930.00 | 6,980.00 | 34,869.10 | 427,851 |
| 2022-08-03 | 6,880.00 | 7,050.00 | 6,880.00 | 6,930.00 | 34,619.33 | 369,258 |
| 2022-08-02 | 7,120.00 | 7,130.00 | 6,900.00 | 6,930.00 | 34,619.33 | 493,609 |
| 2022-08-01 | 7,110.00 | 7,200.00 | 7,030.00 | 7,140.00 | 35,668.40 | 329,371 |
| 2022-07-29 | 7,190.00 | 7,220.00 | 7,080.00 | 7,080.00 | 35,368.66 | 429,077 |
| 2022-07-28 | 7,330.00 | 7,350.00 | 7,120.00 | 7,130.00 | 35,618.44 | 584,001 |
| 2022-07-27 | 7,220.00 | 7,520.00 | 7,190.00 | 7,230.00 | 36,118.00 | 1,040,381 |
| 2022-07-26 | 7,180.00 | 7,300.00 | 7,130.00 | 7,250.00 | 36,217.91 | 535,408 |
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.