KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,229.00 | 1,255.00 | 1,179.00 | 1,190.00 | 5,950.00 | 71,278 |
| 2026-03-30 | 1,332.00 | 1,332.00 | 1,240.00 | 1,259.00 | 6,295.00 | 65,895 |
| 2026-03-27 | 1,264.00 | 1,323.00 | 1,200.00 | 1,294.00 | 6,470.00 | 61,586 |
| 2026-03-26 | 1,282.00 | 1,320.00 | 1,268.00 | 1,278.00 | 6,390.00 | 65,260 |
| 2026-03-25 | 1,240.00 | 1,283.00 | 1,225.00 | 1,282.00 | 6,410.00 | 34,674 |
| 2026-03-24 | 1,273.00 | 1,279.00 | 1,224.00 | 1,246.00 | 6,230.00 | 41,664 |
| 2026-03-23 | 1,283.00 | 1,283.00 | 1,200.00 | 1,228.00 | 6,140.00 | 32,784 |
| 2026-03-20 | 1,288.00 | 1,330.00 | 1,271.00 | 1,283.00 | 6,415.00 | 52,295 |
| 2026-03-19 | 1,256.00 | 1,354.00 | 1,227.00 | 1,276.00 | 6,380.00 | 186,403 |
| 2026-03-18 | 1,241.00 | 1,271.00 | 1,227.00 | 1,256.00 | 6,280.00 | 63,620 |
| 2026-03-17 | 1,208.00 | 1,261.00 | 1,200.00 | 1,241.00 | 6,205.00 | 68,372 |
| 2026-03-16 | 1,222.00 | 1,250.00 | 1,191.00 | 1,217.00 | 6,085.00 | 32,749 |
| 2026-03-13 | 1,247.00 | 1,247.00 | 1,207.00 | 1,222.00 | 6,110.00 | 86,226 |
| 2026-03-12 | 1,241.00 | 1,266.00 | 1,191.00 | 1,250.00 | 6,250.00 | 80,416 |
| 2026-03-11 | 1,225.00 | 1,258.00 | 1,225.00 | 1,241.00 | 6,205.00 | 33,960 |
| 2026-03-10 | 1,213.00 | 1,258.00 | 1,209.00 | 1,224.00 | 6,120.00 | 38,883 |
| 2026-03-09 | 1,212.00 | 1,215.00 | 1,170.00 | 1,210.00 | 6,050.00 | 55,639 |
| 2026-03-06 | 1,230.00 | 1,264.00 | 1,181.00 | 1,221.00 | 6,105.00 | 61,288 |
| 2026-03-05 | 1,111.00 | 1,232.00 | 1,111.00 | 1,232.00 | 6,160.00 | 78,080 |
| 2026-03-04 | 1,152.00 | 1,209.00 | 1,086.00 | 1,099.00 | 5,495.00 | 126,804 |
| 2026-03-03 | 1,191.00 | 1,249.00 | 1,168.00 | 1,213.00 | 6,065.00 | 125,601 |
| 2026-02-27 | 1,200.00 | 1,218.00 | 1,195.00 | 1,202.00 | 6,010.00 | 88,490 |
| 2026-02-26 | 1,245.00 | 1,252.00 | 1,215.00 | 1,218.00 | 6,090.00 | 85,323 |
| 2026-02-25 | 1,260.00 | 1,274.00 | 1,241.00 | 1,245.00 | 6,225.00 | 61,755 |
| 2026-02-24 | 1,223.00 | 1,284.00 | 1,223.00 | 1,259.00 | 6,295.00 | 73,203 |
| 2026-02-23 | 1,244.00 | 1,255.00 | 1,216.00 | 1,233.00 | 6,165.00 | 95,098 |
| 2026-02-20 | 1,252.00 | 1,273.00 | 1,241.00 | 1,244.00 | 6,220.00 | 91,615 |
| 2026-02-19 | 1,274.00 | 1,280.00 | 1,251.00 | 1,272.00 | 6,360.00 | 50,843 |
| 2026-02-13 | 1,288.00 | 1,288.00 | 1,246.00 | 1,263.00 | 6,315.00 | 70,236 |
| 2026-02-12 | 1,294.00 | 1,299.00 | 1,269.00 | 1,288.00 | 6,440.00 | 52,179 |
| 2026-02-11 | 1,326.00 | 1,326.00 | 1,280.00 | 1,293.00 | 6,465.00 | 47,830 |
| 2026-02-10 | 1,286.00 | 1,326.00 | 1,280.00 | 1,306.00 | 6,530.00 | 50,628 |
| 2026-02-09 | 1,286.00 | 1,339.00 | 1,286.00 | 1,297.00 | 6,485.00 | 50,397 |
| 2026-02-06 | 1,298.00 | 1,300.00 | 1,255.00 | 1,286.00 | 6,430.00 | 89,309 |
| 2026-02-05 | 1,358.00 | 1,358.00 | 1,307.00 | 1,310.00 | 6,550.00 | 104,818 |
| 2026-02-04 | 1,396.00 | 1,408.00 | 1,350.00 | 1,358.00 | 6,790.00 | 107,477 |
| 2026-02-03 | 1,413.00 | 1,413.00 | 1,386.00 | 1,396.00 | 6,980.00 | 50,124 |
| 2026-02-02 | 1,449.00 | 1,449.00 | 1,379.00 | 1,381.00 | 6,905.00 | 112,871 |
| 2026-01-30 | 1,497.00 | 1,520.00 | 1,425.00 | 1,445.00 | 7,225.00 | 173,041 |
| 2026-01-29 | 1,596.00 | 1,624.00 | 1,534.00 | 1,572.00 | 7,860.00 | 99,724 |
| 2026-01-28 | 1,665.00 | 1,695.00 | 1,577.00 | 1,596.00 | 7,980.00 | 202,061 |
| 2026-01-27 | 1,608.00 | 1,714.00 | 1,608.00 | 1,664.00 | 8,320.00 | 225,821 |
| 2026-01-26 | 1,772.00 | 1,772.00 | 1,559.00 | 1,607.00 | 8,035.00 | 392,576 |
| 2026-01-23 | 1,477.00 | 1,590.00 | 1,463.00 | 1,588.00 | 7,940.00 | 186,174 |
| 2026-01-22 | 1,430.00 | 1,507.00 | 1,427.00 | 1,477.00 | 7,385.00 | 120,161 |
| 2026-01-21 | 1,489.00 | 1,489.00 | 1,408.00 | 1,427.00 | 7,135.00 | 72,398 |
| 2026-01-20 | 1,402.00 | 1,510.00 | 1,402.00 | 1,493.00 | 7,465.00 | 119,290 |
| 2026-01-19 | 1,441.00 | 1,443.00 | 1,380.00 | 1,402.00 | 7,010.00 | 80,871 |
| 2026-01-16 | 1,450.00 | 1,454.00 | 1,414.00 | 1,440.00 | 7,200.00 | 45,541 |
| 2026-01-15 | 1,440.00 | 1,450.00 | 1,406.00 | 1,445.00 | 7,225.00 | 47,372 |
| 2026-01-14 | 1,445.00 | 1,463.00 | 1,415.00 | 1,420.00 | 7,100.00 | 42,141 |
| 2026-01-13 | 1,531.00 | 1,531.00 | 1,440.00 | 1,443.00 | 7,215.00 | 47,933 |
| 2026-01-12 | 1,429.00 | 1,510.00 | 1,419.00 | 1,500.00 | 7,500.00 | 82,932 |
| 2026-01-09 | 1,405.00 | 1,420.00 | 1,390.00 | 1,404.00 | 7,020.00 | 55,292 |
| 2026-01-08 | 1,486.00 | 1,486.00 | 1,421.00 | 1,423.00 | 7,115.00 | 76,140 |
| 2026-01-07 | 1,502.00 | 1,504.00 | 1,460.00 | 1,486.00 | 7,430.00 | 49,997 |
| 2026-01-06 | 1,539.00 | 1,553.00 | 1,486.00 | 1,502.00 | 7,510.00 | 80,070 |
| 2026-01-05 | 1,501.00 | 1,530.00 | 1,491.00 | 1,522.00 | 7,610.00 | 103,714 |
| 2026-01-02 | 1,453.00 | 1,515.00 | 1,452.00 | 1,499.00 | 7,495.00 | 83,695 |
| 2025-12-30 | 1,417.00 | 1,513.00 | 1,414.00 | 1,454.00 | 7,270.00 | 112,632 |
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.