KNOTUS Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	26,399.97	26,399.97	24,599.98	25,899.97	14,376.14	133,315
2022-01-24	26,849.97	26,849.97	25,599.97	26,199.97	14,542.66	135,169
2022-01-21	26,499.97	27,499.97	26,099.97	27,099.97	15,042.21	71,060
2022-01-20	25,999.97	26,699.97	25,999.97	26,649.97	14,792.43	79,724
2022-01-19	26,349.97	27,049.97	25,799.97	26,399.97	14,653.67	113,571
2022-01-18	27,549.97	28,049.97	26,499.97	26,999.97	14,986.71	187,549
2022-01-17	28,649.97	28,649.97	27,799.97	27,949.97	15,514.02	146,202
2022-01-14	29,249.97	29,249.97	28,499.97	28,649.97	15,902.56	128,209
2022-01-13	28,499.97	29,299.97	28,049.97	29,249.97	16,235.60	194,913
2022-01-12	28,649.97	28,899.97	28,199.97	28,799.97	15,985.82	91,746
2022-01-11	29,499.97	29,499.97	28,399.97	28,649.97	15,902.56	109,788
2022-01-10	29,399.97	29,799.97	29,099.97	29,299.97	16,263.35	174,273
2022-01-07	28,249.97	29,599.97	28,249.97	28,999.97	16,096.83	186,417
2022-01-06	28,549.97	29,199.97	28,249.97	28,299.97	15,708.29	214,686
2022-01-05	29,799.97	29,849.97	28,999.97	29,049.97	16,124.59	234,528
2022-01-04	29,999.97	30,449.97	29,199.97	29,799.97	16,540.88	348,497
2022-01-03	28,549.97	30,349.97	28,549.97	29,999.97	16,651.90	651,124
2021-12-30	28,299.97	29,399.97	27,999.97	28,649.97	15,902.56	715,189
2021-12-29	28,199.97	29,599.97	27,499.97	28,049.97	15,569.52	1,426,699
2021-12-28	34,749.97	34,999.97	27,899.97	28,049.97	15,458.51	4,673,665
2021-12-27	36,999.96	41,299.96	36,399.96	39,849.96	21,961.56	3,018,202
2021-12-24	31,399.97	35,299.96	31,399.97	34,949.97	19,261.14	1,369,688
2021-12-23	30,449.97	31,999.97	30,149.97	31,399.97	17,304.71	419,948
2021-12-22	29,549.97	30,699.97	29,499.97	30,399.97	16,753.61	266,355
2021-12-21	29,299.97	29,999.97	28,599.97	29,349.97	16,174.95	132,905
2021-12-20	29,699.97	29,949.97	29,149.97	29,149.97	16,064.73	77,069
2021-12-17	28,499.97	29,899.97	28,449.97	29,399.97	16,202.50	91,535
2021-12-16	29,899.97	29,899.97	28,599.97	28,699.97	15,816.73	107,784
2021-12-15	29,249.97	30,499.97	29,099.97	29,849.97	16,450.50	151,807
2021-12-14	28,999.97	29,649.97	28,099.97	29,499.97	16,257.61	108,429
2021-12-13	29,899.97	29,949.97	28,949.97	29,049.97	16,009.62	125,811
2021-12-10	29,499.97	29,699.97	28,849.97	29,699.97	16,367.83	104,121
2021-12-09	28,949.97	29,749.97	28,399.97	29,499.97	16,257.61	125,124
2021-12-08	28,999.97	29,249.97	27,199.97	28,499.97	15,706.51	124,769
2021-12-07	27,599.97	29,349.97	27,599.97	28,999.97	15,982.06	176,038
2021-12-06	26,749.97	28,499.97	26,199.97	27,499.97	15,155.40	180,036
2021-12-03	28,949.97	28,949.97	26,399.97	26,649.97	14,686.96	126,312
2021-12-02	26,049.97	28,049.97	26,049.97	27,199.97	14,990.07	121,601
2021-12-01	26,649.97	26,649.97	25,449.97	26,349.97	14,521.63	89,843
2021-11-30	27,249.97	27,649.97	26,049.97	26,349.97	14,521.63	128,157
2021-11-29	28,349.97	28,499.97	26,449.97	26,749.97	14,742.07	180,477
2021-11-26	27,999.97	29,099.97	27,999.97	28,799.97	15,871.84	371,254
2021-11-25	28,449.97	28,599.97	27,299.97	27,699.97	15,265.62	353,456
2021-11-24	23,749.98	27,199.97	23,399.98	27,199.97	14,990.07	558,958
2021-11-23	23,199.98	23,499.98	22,999.98	23,199.98	12,785.65	28,042
2021-11-22	23,149.98	23,199.98	22,749.98	23,199.98	12,785.65	44,620
2021-11-19	22,799.98	23,299.98	22,699.98	23,149.98	12,758.09	43,776
2021-11-18	23,149.98	23,349.98	22,699.98	23,049.98	12,702.98	60,489
2021-11-17	23,649.98	23,849.98	22,749.98	23,149.98	12,758.09	88,267
2021-11-16	23,449.98	23,649.98	23,049.98	23,649.98	13,033.65	39,643
2021-11-15	23,299.98	23,649.98	23,149.98	23,449.98	12,923.42	44,775
2021-11-12	22,849.98	23,499.98	22,849.98	23,299.98	12,840.76	60,899
2021-11-11	23,849.98	24,199.98	22,349.98	22,699.98	12,510.10	158,341
2021-11-10	24,599.98	24,599.98	24,099.98	24,199.98	13,336.75	28,760
2021-11-09	24,499.98	24,799.98	24,349.98	24,649.98	13,584.75	30,404
2021-11-08	25,299.97	25,299.97	24,549.98	24,699.98	13,612.31	46,334
2021-11-05	25,599.97	25,749.97	25,199.97	25,299.97	13,942.97	59,947
2021-11-04	26,099.97	26,399.97	25,349.97	25,649.97	14,135.86	71,203
2021-11-03	24,999.98	26,349.97	24,649.98	25,999.97	14,328.74	101,835
2021-11-02	24,299.98	24,999.98	24,249.98	24,999.98	13,777.64	48,614

← NewerPage 20 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.