KNOTUS Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	36,199.96	36,499.96	35,549.96	35,699.96	19,815.76	86,657
2022-04-25	36,099.96	36,799.96	35,549.96	36,199.96	20,093.29	143,055
2022-04-22	36,549.96	37,349.96	35,849.96	36,849.96	20,454.08	156,642
2022-04-21	36,749.96	37,349.96	36,349.96	36,549.96	20,287.56	133,686
2022-04-20	36,699.96	37,199.96	35,799.96	36,549.96	20,287.56	189,618
2022-04-19	35,999.96	36,799.96	35,799.96	35,999.96	19,982.27	153,024
2022-04-18	35,099.96	36,299.96	34,649.97	35,999.96	19,982.27	162,924
2022-04-15	34,399.97	35,549.96	34,049.97	34,999.97	19,427.21	151,011
2022-04-14	34,999.97	35,699.96	34,299.97	34,349.97	19,066.42	133,171
2022-04-13	35,249.96	35,249.96	34,349.97	34,799.97	19,316.20	122,177
2022-04-12	33,349.97	35,549.96	32,999.97	35,249.96	19,565.98	135,295
2022-04-11	35,099.96	35,099.96	33,549.97	33,699.97	18,705.63	139,288
2022-04-08	33,899.97	35,049.97	33,849.97	34,799.97	19,316.20	116,836
2022-04-07	35,199.96	35,199.96	33,799.97	33,849.97	18,788.89	169,571
2022-04-06	35,499.96	36,099.96	33,499.97	35,199.96	19,538.22	394,636
2022-04-05	32,849.97	35,849.96	32,349.97	35,499.96	19,704.74	560,994
2022-04-04	36,849.96	37,649.96	30,899.97	32,849.97	18,233.83	1,380,618
2022-04-01	33,899.97	35,199.96	33,499.97	35,149.96	19,510.47	247,669
2022-03-31	33,699.97	34,749.97	33,449.97	33,949.97	18,844.40	162,434
2022-03-30	33,249.97	34,499.97	32,649.97	33,999.97	18,872.15	189,409
2022-03-29	30,949.97	34,249.97	30,949.97	33,299.97	18,483.60	492,407
2022-03-28	32,799.97	32,849.97	30,349.97	31,049.97	17,234.71	310,734
2022-03-25	34,449.97	35,049.97	32,799.97	32,999.97	18,317.09	232,562
2022-03-24	32,349.97	34,999.97	31,999.97	34,399.97	19,094.17	500,145
2022-03-23	31,399.97	32,399.97	30,999.97	32,399.97	17,984.05	188,869
2022-03-22	30,449.97	31,249.97	30,299.97	31,149.97	17,290.22	106,697
2022-03-21	31,399.97	31,399.97	30,399.97	30,699.97	17,040.44	158,386
2022-03-18	30,949.97	31,049.97	30,299.97	30,999.97	17,206.96	179,698
2022-03-17	30,949.97	31,049.97	30,199.97	30,799.97	17,095.95	225,790
2022-03-16	30,149.97	30,949.97	29,899.97	30,649.97	17,012.69	193,659
2022-03-15	29,799.97	30,349.97	29,349.97	29,699.97	16,485.38	149,377
2022-03-14	28,799.97	31,149.97	28,799.97	29,849.97	16,568.64	439,632
2022-03-11	29,349.97	29,349.97	28,599.97	28,999.97	16,096.83	44,474
2022-03-10	28,999.97	29,299.97	28,549.97	28,999.97	16,096.83	70,679
2022-03-08	28,299.97	28,949.97	28,099.97	28,699.97	15,930.31	37,863
2022-03-07	29,299.97	29,299.97	28,499.97	28,699.97	15,930.31	102,116
2022-03-04	29,349.97	29,499.97	28,749.97	29,349.97	16,291.10	107,878
2022-03-03	28,449.97	29,599.97	28,449.97	29,349.97	16,291.10	110,212
2022-03-02	28,899.97	28,999.97	28,299.97	28,399.97	15,763.79	60,152
2022-02-28	29,049.97	29,349.97	28,549.97	28,899.97	16,041.33	116,010
2022-02-25	28,199.97	29,349.97	28,199.97	29,299.97	16,263.35	293,209
2022-02-24	28,399.97	28,549.97	27,949.97	28,099.97	15,597.28	131,361
2022-02-23	27,199.97	28,899.97	27,199.97	28,749.97	15,958.07	224,538
2022-02-22	27,399.97	27,499.97	26,949.97	27,199.97	15,097.72	124,771
2022-02-21	26,849.97	27,849.97	26,599.97	27,749.97	15,403.00	50,791
2022-02-18	26,049.97	27,299.97	26,049.97	27,199.97	15,097.72	45,778
2022-02-17	26,799.97	27,199.97	26,399.97	26,549.97	14,736.93	69,842
2022-02-16	26,649.97	27,099.97	26,549.97	26,799.97	14,875.69	61,382
2022-02-15	26,699.97	26,999.97	25,949.97	26,499.97	14,709.17	63,308
2022-02-14	27,999.97	27,999.97	26,249.97	26,899.97	14,931.20	106,558
2022-02-11	28,449.97	28,599.97	27,649.97	28,449.97	15,791.55	137,686
2022-02-10	28,199.97	29,349.97	28,199.97	28,749.97	15,958.07	184,830
2022-02-09	26,249.97	28,499.97	26,199.97	28,199.97	15,652.78	209,716
2022-02-08	26,349.97	26,499.97	26,149.97	26,199.97	14,542.66	63,121
2022-02-07	26,399.97	26,449.97	26,149.97	26,349.97	14,625.92	34,745
2022-02-04	26,149.97	26,499.97	25,799.97	26,299.97	14,598.16	37,024
2022-02-03	25,699.97	26,549.97	25,649.97	26,249.97	14,570.41	63,427
2022-01-28	25,349.97	25,749.97	24,749.98	25,499.97	14,154.11	70,009
2022-01-27	25,049.98	25,649.97	24,349.98	25,349.97	14,070.85	98,057
2022-01-26	25,899.97	25,899.97	25,249.97	25,749.97	14,292.88	92,313

← NewerPage 19 of 21 · 1,213 trading daysOlder →

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.