KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 1,380.00 | 1,425.00 | 1,362.00 | 1,418.00 | 7,090.00 | 48,834 |
| 2025-12-26 | 1,431.00 | 1,432.00 | 1,387.00 | 1,396.00 | 6,980.00 | 49,869 |
| 2025-12-24 | 1,451.00 | 1,451.00 | 1,397.00 | 1,432.00 | 7,160.00 | 68,397 |
| 2025-12-23 | 1,460.00 | 1,480.00 | 1,410.00 | 1,451.00 | 7,255.00 | 70,014 |
| 2025-12-22 | 1,470.00 | 1,499.00 | 1,395.00 | 1,460.00 | 7,300.00 | 59,363 |
| 2025-12-19 | 1,540.00 | 1,540.00 | 1,402.00 | 1,471.00 | 7,355.00 | 31,926 |
| 2025-12-18 | 1,467.00 | 1,476.00 | 1,402.00 | 1,443.00 | 7,215.00 | 21,236 |
| 2025-12-17 | 1,480.00 | 1,502.00 | 1,461.00 | 1,467.00 | 7,335.00 | 37,823 |
| 2025-12-16 | 1,511.00 | 1,519.00 | 1,465.00 | 1,480.00 | 7,400.00 | 60,703 |
| 2025-12-15 | 1,550.00 | 1,555.00 | 1,516.00 | 1,520.00 | 7,600.00 | 46,152 |
| 2025-12-12 | 1,579.00 | 1,649.00 | 1,540.00 | 1,555.00 | 7,775.00 | 82,112 |
| 2025-12-11 | 1,556.00 | 1,607.00 | 1,550.00 | 1,581.00 | 7,905.00 | 114,402 |
| 2025-12-10 | 1,593.00 | 1,593.00 | 1,530.00 | 1,540.00 | 7,700.00 | 66,735 |
| 2025-12-09 | 1,544.00 | 1,588.00 | 1,533.00 | 1,584.00 | 7,920.00 | 99,442 |
| 2025-12-08 | 1,534.00 | 1,562.00 | 1,504.00 | 1,550.00 | 7,750.00 | 60,343 |
| 2025-12-05 | 1,538.00 | 1,538.00 | 1,488.00 | 1,518.00 | 7,590.00 | 37,557 |
| 2025-12-04 | 1,534.00 | 1,536.00 | 1,498.00 | 1,509.00 | 7,545.00 | 41,607 |
| 2025-12-03 | 1,583.00 | 1,583.00 | 1,521.00 | 1,529.00 | 7,645.00 | 63,451 |
| 2025-12-02 | 1,530.00 | 1,585.00 | 1,510.00 | 1,583.00 | 7,915.00 | 94,174 |
| 2025-12-01 | 1,530.00 | 1,575.00 | 1,505.00 | 1,521.00 | 7,605.00 | 98,202 |
| 2025-11-28 | 1,478.00 | 1,500.00 | 1,420.00 | 1,495.00 | 7,475.00 | 62,902 |
| 2025-11-27 | 1,492.00 | 1,492.00 | 1,444.00 | 1,446.00 | 7,230.00 | 40,444 |
| 2025-11-26 | 1,414.00 | 1,487.00 | 1,409.00 | 1,470.00 | 7,350.00 | 73,899 |
| 2025-11-25 | 1,420.00 | 1,426.00 | 1,399.00 | 1,409.00 | 7,045.00 | 44,600 |
| 2025-11-24 | 1,413.00 | 1,438.00 | 1,378.00 | 1,385.00 | 6,925.00 | 69,063 |
| 2025-11-21 | 1,448.00 | 1,448.00 | 1,405.00 | 1,413.00 | 7,065.00 | 58,744 |
| 2025-11-20 | 1,488.00 | 1,513.00 | 1,450.00 | 1,450.00 | 7,250.00 | 76,952 |
| 2025-11-19 | 1,480.00 | 1,494.00 | 1,430.00 | 1,486.00 | 7,430.00 | 77,819 |
| 2025-11-18 | 1,544.00 | 1,544.00 | 1,395.00 | 1,480.00 | 7,400.00 | 114,155 |
| 2025-11-17 | 1,589.00 | 1,589.00 | 1,490.00 | 1,537.00 | 7,685.00 | 122,972 |
| 2025-11-14 | 1,555.00 | 1,652.00 | 1,525.00 | 1,525.00 | 7,625.00 | 277,644 |
| 2025-11-13 | 1,493.00 | 1,714.00 | 1,448.00 | 1,589.00 | 7,945.00 | 1,048,405 |
| 2025-11-12 | 1,475.00 | 1,510.00 | 1,427.00 | 1,481.00 | 7,405.00 | 225,898 |
| 2025-11-11 | 1,406.00 | 1,488.00 | 1,383.00 | 1,456.00 | 7,280.00 | 333,464 |
| 2025-11-10 | 1,531.00 | 1,564.00 | 1,382.00 | 1,406.00 | 7,030.00 | 522,638 |
| 2025-11-07 | 1,555.00 | 1,622.00 | 1,445.00 | 1,472.00 | 7,360.00 | 490,792 |
| 2025-11-06 | 1,694.00 | 1,744.00 | 1,556.00 | 1,599.00 | 7,995.00 | 1,024,037 |
| 2025-11-05 | 1,735.00 | 2,020.00 | 1,579.00 | 1,648.00 | 8,240.00 | 5,748,268 |
| 2025-11-04 | 1,420.00 | 1,574.00 | 1,330.00 | 1,574.00 | 7,870.00 | 2,359,404 |
| 2025-11-03 | 1,235.00 | 1,259.00 | 1,206.00 | 1,211.00 | 6,055.00 | 103,948 |
| 2025-10-31 | 1,293.00 | 1,302.00 | 1,216.00 | 1,230.00 | 6,150.00 | 155,224 |
| 2025-10-30 | 1,299.00 | 1,336.00 | 1,290.00 | 1,293.00 | 6,465.00 | 94,142 |
| 2025-10-29 | 1,308.00 | 1,327.00 | 1,294.00 | 1,299.00 | 6,495.00 | 69,015 |
| 2025-10-28 | 1,320.00 | 1,337.00 | 1,298.00 | 1,307.00 | 6,535.00 | 54,642 |
| 2025-10-27 | 1,347.00 | 1,373.00 | 1,319.00 | 1,319.00 | 6,595.00 | 116,490 |
| 2025-10-24 | 1,322.00 | 1,380.00 | 1,316.00 | 1,340.00 | 6,700.00 | 75,185 |
| 2025-10-23 | 1,351.00 | 1,351.00 | 1,313.00 | 1,321.00 | 6,605.00 | 67,623 |
| 2025-10-22 | 1,343.00 | 1,353.00 | 1,305.00 | 1,338.00 | 6,690.00 | 51,242 |
| 2025-10-21 | 1,331.00 | 1,380.00 | 1,326.00 | 1,341.00 | 6,705.00 | 135,086 |
| 2025-10-20 | 1,340.00 | 1,388.00 | 1,306.00 | 1,326.00 | 6,630.00 | 83,636 |
← NewerPage 4 of 4 · 230 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.