KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,095.00 | 2,095.00 | 1,886.00 | 1,889.00 | 1,889.00 | 159,545 |
| 2026-07-16 | 2,630.00 | 2,700.00 | 2,095.00 | 2,100.00 | 2,100.00 | 719,499 |
| 2026-07-15 | 1,977.00 | 2,405.00 | 1,924.00 | 2,405.00 | 2,405.00 | 522,394 |
| 2026-07-14 | 1,933.00 | 1,946.00 | 1,788.00 | 1,852.00 | 1,852.00 | 427,100 |
| 2026-07-13 | 1,949.00 | 2,065.00 | 1,886.00 | 1,933.00 | 1,933.00 | 265,884 |
| 2026-07-10 | 2,005.00 | 2,165.00 | 2,005.00 | 2,010.00 | 2,010.00 | 1,011,904 |
| 2026-07-09 | 2,775.00 | 2,985.00 | 2,740.00 | 2,860.00 | 2,860.00 | 48,370 |
| 2026-07-08 | 2,935.00 | 2,995.00 | 2,705.00 | 2,780.00 | 2,780.00 | 57,606 |
| 2026-07-07 | 2,980.00 | 3,065.00 | 2,910.00 | 2,935.00 | 2,935.00 | 30,889 |
| 2026-07-06 | 2,895.00 | 3,085.00 | 2,895.00 | 2,960.00 | 2,960.00 | 38,871 |
| 2026-07-03 | 2,850.00 | 2,975.00 | 2,570.00 | 2,895.00 | 2,895.00 | 32,330 |
| 2026-07-02 | 2,820.00 | 2,965.00 | 2,820.00 | 2,845.00 | 2,845.00 | 26,537 |
| 2026-07-01 | 2,860.00 | 2,910.00 | 2,750.00 | 2,905.00 | 2,905.00 | 34,661 |
| 2026-06-30 | 2,790.00 | 2,895.00 | 2,740.00 | 2,860.00 | 2,860.00 | 43,773 |
| 2026-06-29 | 2,500.00 | 2,790.00 | 2,500.00 | 2,790.00 | 2,790.00 | 56,881 |
| 2026-06-26 | 2,635.00 | 2,640.00 | 2,440.00 | 2,510.00 | 2,510.00 | 71,372 |
| 2026-06-25 | 2,765.00 | 2,815.00 | 2,610.00 | 2,635.00 | 2,635.00 | 86,473 |
| 2026-06-24 | 2,820.00 | 2,875.00 | 2,700.00 | 2,785.00 | 2,785.00 | 42,155 |
| 2026-06-23 | 2,985.00 | 3,055.00 | 2,755.00 | 2,820.00 | 2,820.00 | 66,981 |
| 2026-06-22 | 2,950.00 | 3,055.00 | 2,880.00 | 3,010.00 | 3,010.00 | 38,140 |
| 2026-06-19 | 3,250.00 | 3,250.00 | 3,000.00 | 3,000.00 | 3,000.00 | 80,114 |
| 2026-06-18 | 3,500.00 | 3,540.00 | 3,230.00 | 3,250.00 | 3,250.00 | 88,820 |
| 2026-06-17 | 3,195.00 | 3,650.00 | 2,900.00 | 3,435.00 | 3,435.00 | 218,657 |
| 2026-06-16 | 3,070.00 | 3,750.00 | 2,965.00 | 3,145.00 | 3,145.00 | 309,663 |
| 2026-06-15 | 2,955.00 | 3,130.00 | 2,955.00 | 3,090.00 | 3,090.00 | 43,012 |
| 2026-06-12 | 3,030.00 | 3,050.00 | 2,950.00 | 2,950.00 | 2,950.00 | 46,455 |
| 2026-06-11 | 2,970.00 | 3,005.00 | 2,890.00 | 2,990.00 | 2,990.00 | 35,270 |
| 2026-06-10 | 2,955.00 | 3,050.00 | 2,930.00 | 2,985.00 | 2,985.00 | 56,937 |
| 2026-06-09 | 2,920.00 | 3,090.00 | 2,910.00 | 2,975.00 | 2,975.00 | 47,213 |
| 2026-06-08 | 3,000.00 | 3,025.00 | 2,850.00 | 2,920.00 | 2,920.00 | 93,820 |
| 2026-06-05 | 3,120.00 | 3,195.00 | 3,020.00 | 3,150.00 | 3,150.00 | 57,198 |
| 2026-06-04 | 3,285.00 | 3,345.00 | 3,075.00 | 3,115.00 | 3,115.00 | 80,908 |
| 2026-06-02 | 3,300.00 | 3,430.00 | 3,100.00 | 3,235.00 | 3,235.00 | 70,763 |
| 2026-06-01 | 3,335.00 | 3,470.00 | 3,005.00 | 3,435.00 | 3,435.00 | 150,677 |
| 2026-05-29 | 3,660.00 | 3,660.00 | 3,250.00 | 3,355.00 | 3,355.00 | 190,738 |
| 2026-05-28 | 3,795.00 | 3,885.00 | 3,535.00 | 3,660.00 | 3,660.00 | 64,504 |
| 2026-05-27 | 4,000.00 | 4,000.00 | 3,715.00 | 3,715.00 | 3,715.00 | 112,029 |
| 2026-05-26 | 4,440.00 | 4,440.00 | 4,000.00 | 4,000.00 | 4,000.00 | 90,880 |
| 2026-05-22 | 3,785.00 | 4,170.00 | 3,785.00 | 4,080.00 | 4,080.00 | 110,602 |
| 2026-05-21 | 3,820.00 | 4,110.00 | 3,780.00 | 3,780.00 | 3,780.00 | 107,593 |
| 2026-05-20 | 4,140.00 | 4,250.00 | 3,830.00 | 3,830.00 | 3,830.00 | 144,660 |
| 2026-05-19 | 4,780.00 | 4,780.00 | 3,980.00 | 4,255.00 | 4,255.00 | 299,733 |
| 2026-05-18 | 5,760.00 | 5,800.00 | 4,780.00 | 4,785.00 | 4,785.00 | 344,264 |
| 2026-04-23 | 1,301.00 | 1,301.00 | 1,244.00 | 1,272.00 | 6,360.00 | 122,194 |
| 2026-04-22 | 1,318.00 | 1,318.00 | 1,264.00 | 1,297.00 | 6,485.00 | 80,900 |
| 2026-04-21 | 1,375.00 | 1,375.00 | 1,297.00 | 1,319.00 | 6,595.00 | 114,981 |
| 2026-04-20 | 1,410.00 | 1,418.00 | 1,345.00 | 1,375.00 | 6,875.00 | 118,646 |
← NewerPage 2 of 2 · 107 trading days
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.