KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 7,220.00 | 7,310.00 | 7,110.00 | 7,150.00 | 35,718.35 | 573,002 |
| 2022-07-22 | 7,360.00 | 7,440.00 | 7,180.00 | 7,210.00 | 36,018.09 | 764,791 |
| 2022-07-21 | 7,530.00 | 7,610.00 | 7,280.00 | 7,300.00 | 36,467.69 | 956,244 |
| 2022-07-20 | 7,320.00 | 7,700.00 | 7,240.00 | 7,540.00 | 37,666.63 | 2,153,914 |
| 2022-07-19 | 7,450.00 | 7,490.00 | 7,180.00 | 7,210.00 | 36,018.09 | 891,881 |
| 2022-07-18 | 7,440.00 | 7,750.00 | 7,350.00 | 7,460.00 | 37,266.98 | 1,545,322 |
| 2022-07-15 | 7,310.00 | 7,650.00 | 7,200.00 | 7,300.00 | 36,467.69 | 1,787,132 |
| 2022-07-14 | 7,510.00 | 7,540.00 | 7,260.00 | 7,290.00 | 36,417.73 | 930,351 |
| 2022-07-13 | 7,530.00 | 7,820.00 | 7,350.00 | 7,600.00 | 37,966.36 | 1,835,836 |
| 2022-07-12 | 7,730.00 | 7,980.00 | 7,450.00 | 7,560.00 | 37,766.54 | 1,642,940 |
| 2022-07-11 | 8,300.00 | 8,460.00 | 7,760.00 | 7,820.00 | 39,065.39 | 3,054,038 |
| 2022-07-08 | 7,250.00 | 9,000.00 | 7,160.00 | 8,250.00 | 41,213.48 | 13,042,408 |
| 2022-07-07 | 7,090.00 | 7,350.00 | 6,990.00 | 7,210.00 | 36,018.09 | 1,874,342 |
| 2022-07-06 | 7,330.00 | 7,400.00 | 6,930.00 | 7,000.00 | 34,969.02 | 1,448,152 |
| 2022-07-05 | 7,320.00 | 7,640.00 | 7,140.00 | 7,430.00 | 37,117.11 | 2,670,152 |
| 2022-07-04 | 7,600.00 | 7,740.00 | 7,080.00 | 7,210.00 | 36,018.09 | 1,907,530 |
| 2022-07-01 | 7,700.00 | 8,170.00 | 7,300.00 | 7,360.00 | 36,767.42 | 2,715,238 |
| 2022-06-30 | 8,440.00 | 8,460.00 | 7,860.00 | 7,860.00 | 39,265.21 | 2,694,352 |
| 2022-06-29 | 8,220.00 | 8,690.00 | 8,200.00 | 8,480.00 | 42,362.47 | 4,744,916 |
| 2022-06-28 | 9,780.00 | 9,920.00 | 8,020.00 | 8,330.00 | 41,613.13 | 11,774,191 |
| 2022-06-27 | 7,420.00 | 9,340.00 | 7,330.00 | 9,340.00 | 46,658.66 | 15,698,166 |
| 2022-06-24 | 7,260.00 | 7,600.00 | 7,030.00 | 7,190.00 | 35,918.17 | 3,342,968 |
| 2022-06-23 | 7,560.00 | 7,950.00 | 7,030.00 | 7,110.00 | 35,518.53 | 5,037,422 |
| 2022-06-22 | 7,790.00 | 8,090.00 | 6,670.00 | 7,560.00 | 37,766.54 | 8,886,330 |
| 2022-06-21 | 7,950.00 | 8,670.00 | 7,700.00 | 7,700.00 | 38,465.92 | 5,950,260 |
| 2022-06-20 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 54,951.31 | 118,105 |
| 2022-06-17 | 19,750.00 | 19,750.00 | 14,900.00 | 15,700.00 | 78,430.51 | 802,565 |
| 2022-06-16 | 21,900.00 | 23,300.00 | 19,750.00 | 20,200.00 | 100,910.59 | 616,296 |
| 2022-06-15 | 23,350.00 | 23,700.00 | 21,050.00 | 21,700.00 | 108,403.95 | 632,274 |
| 2022-06-14 | 27,500.00 | 30,800.00 | 22,100.00 | 24,100.00 | 120,393.33 | 1,422,320 |
| 2022-06-13 | 43,750.00 | 43,950.00 | 26,050.00 | 26,600.00 | 132,882.26 | 2,482,812 |
| 2022-06-09 | 33,500.00 | 37,050.00 | 33,200.00 | 37,050.00 | 185,086.01 | 981,734 |
| 2022-06-08 | 23,550.00 | 28,500.00 | 23,400.00 | 28,500.00 | 142,373.85 | 1,145,249 |
| 2022-06-07 | 19,350.00 | 21,950.00 | 19,050.00 | 21,950.00 | 109,652.84 | 1,592,717 |
| 2022-06-03 | 16,900.00 | 16,900.00 | 16,600.00 | 16,900.00 | 84,425.20 | 356,684 |
| 2022-06-02 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 64,942.46 | 5,930 |
| 2022-05-31 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 49,955.74 | 50,894 |
| 2022-05-30 | 70,499.93 | 74,199.93 | 68,799.93 | 69,499.93 | 38,576.89 | 3,704,186 |
| 2022-05-27 | 80,499.92 | 81,499.92 | 71,899.93 | 72,199.93 | 40,075.56 | 4,243,997 |
| 2022-05-26 | 71,999.93 | 84,599.92 | 71,299.93 | 81,299.92 | 45,126.64 | 8,022,675 |
| 2022-05-25 | 79,499.92 | 81,499.92 | 70,899.93 | 73,699.93 | 40,908.16 | 5,231,993 |
| 2022-05-24 | 77,599.92 | 81,499.92 | 73,599.93 | 74,699.93 | 41,463.22 | 4,403,922 |
| 2022-05-23 | 82,299.92 | 84,299.92 | 77,699.92 | 79,899.92 | 44,349.55 | 3,177,347 |
| 2022-05-20 | 90,499.91 | 92,899.91 | 80,999.92 | 83,999.92 | 46,625.31 | 3,847,084 |
| 2022-05-19 | 96,199.90 | 99,899.90 | 86,599.91 | 91,599.91 | 50,843.79 | 6,411,808 |
| 2022-05-18 | 73,999.93 | 91,599.91 | 68,699.93 | 91,599.91 | 50,843.79 | 7,530,486 |
| 2022-05-17 | 65,099.93 | 70,699.93 | 65,099.93 | 70,499.93 | 39,131.95 | 853,289 |
| 2022-05-16 | 63,999.94 | 65,599.93 | 62,199.94 | 65,599.93 | 36,412.15 | 678,723 |
| 2022-05-13 | 58,499.94 | 65,899.93 | 58,499.94 | 62,999.94 | 34,968.98 | 1,259,539 |
| 2022-05-12 | 61,499.94 | 62,299.94 | 57,099.94 | 59,699.94 | 33,137.27 | 5,489,276 |
| 2022-05-11 | 49,599.95 | 62,199.94 | 48,499.95 | 58,699.94 | 32,582.21 | 15,982,596 |
| 2022-05-10 | 46,899.95 | 50,899.95 | 45,849.95 | 47,849.95 | 26,559.77 | 5,146,347 |
| 2022-05-09 | 39,549.96 | 50,999.95 | 39,199.96 | 49,099.95 | 27,253.60 | 14,366,122 |
| 2022-05-06 | 39,049.96 | 40,149.96 | 38,749.96 | 39,299.96 | 21,813.98 | 237,751 |
| 2022-05-04 | 37,899.96 | 39,749.96 | 37,499.96 | 39,749.96 | 22,063.76 | 353,344 |
| 2022-05-03 | 38,399.96 | 38,399.96 | 37,199.96 | 38,099.96 | 21,147.91 | 160,877 |
| 2022-05-02 | 36,399.96 | 38,299.96 | 35,999.96 | 37,999.96 | 21,092.40 | 277,990 |
| 2022-04-29 | 35,449.96 | 36,499.96 | 35,149.96 | 36,449.96 | 20,232.05 | 105,732 |
| 2022-04-28 | 34,849.97 | 35,649.96 | 34,599.97 | 35,349.96 | 19,621.48 | 90,502 |
| 2022-04-27 | 34,549.97 | 35,249.96 | 34,299.97 | 34,849.97 | 19,343.95 | 123,779 |
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.