KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,342.00 | 1,388.00 | 1,307.00 | 1,355.00 | 6,775.00 | 189,161 |
| 2025-09-25 | 1,297.00 | 1,353.00 | 1,292.00 | 1,343.00 | 6,715.00 | 54,204 |
| 2025-09-24 | 1,321.00 | 1,349.00 | 1,294.00 | 1,314.00 | 6,570.00 | 39,239 |
| 2025-09-23 | 1,367.00 | 1,367.00 | 1,300.00 | 1,342.00 | 6,710.00 | 35,684 |
| 2025-09-22 | 1,376.00 | 1,390.00 | 1,338.00 | 1,367.00 | 6,835.00 | 32,081 |
| 2025-09-19 | 1,370.00 | 1,391.00 | 1,335.00 | 1,376.00 | 6,880.00 | 89,859 |
| 2025-09-18 | 1,364.00 | 1,391.00 | 1,350.00 | 1,365.00 | 6,825.00 | 30,602 |
| 2025-09-17 | 1,360.00 | 1,370.00 | 1,340.00 | 1,364.00 | 6,820.00 | 13,817 |
| 2025-09-16 | 1,370.00 | 1,383.00 | 1,350.00 | 1,360.00 | 6,800.00 | 47,020 |
| 2025-09-15 | 1,322.00 | 1,358.00 | 1,317.00 | 1,353.00 | 6,765.00 | 25,924 |
| 2025-09-12 | 1,319.00 | 1,329.00 | 1,306.00 | 1,322.00 | 6,610.00 | 17,618 |
| 2025-09-11 | 1,320.00 | 1,324.00 | 1,303.00 | 1,319.00 | 6,595.00 | 18,773 |
| 2025-09-10 | 1,310.00 | 1,319.00 | 1,297.00 | 1,310.00 | 6,550.00 | 20,615 |
| 2025-09-09 | 1,316.00 | 1,326.00 | 1,298.00 | 1,309.00 | 6,545.00 | 23,329 |
| 2025-09-08 | 1,400.00 | 1,400.00 | 1,310.00 | 1,316.00 | 6,580.00 | 58,750 |
| 2025-09-05 | 1,312.00 | 1,415.00 | 1,300.00 | 1,354.00 | 6,770.00 | 87,999 |
| 2025-09-04 | 1,297.00 | 1,328.00 | 1,287.00 | 1,311.00 | 6,555.00 | 19,472 |
| 2025-09-03 | 1,273.00 | 1,305.00 | 1,273.00 | 1,297.00 | 6,485.00 | 20,272 |
| 2025-09-02 | 1,240.00 | 1,288.00 | 1,230.00 | 1,287.00 | 6,435.00 | 20,248 |
| 2025-09-01 | 1,236.00 | 1,300.00 | 1,225.00 | 1,246.00 | 6,230.00 | 39,437 |
| 2025-08-29 | 1,268.00 | 1,278.00 | 1,245.00 | 1,246.00 | 6,230.00 | 15,990 |
| 2025-08-28 | 1,240.00 | 1,267.00 | 1,221.00 | 1,258.00 | 6,290.00 | 15,012 |
| 2025-08-27 | 1,244.00 | 1,251.00 | 1,221.00 | 1,249.00 | 6,245.00 | 25,642 |
| 2025-08-26 | 1,250.00 | 1,258.00 | 1,230.00 | 1,244.00 | 6,220.00 | 12,708 |
| 2025-08-25 | 1,257.00 | 1,320.00 | 1,246.00 | 1,249.00 | 6,245.00 | 26,488 |
| 2025-08-22 | 1,285.00 | 1,296.00 | 1,240.00 | 1,256.00 | 6,280.00 | 38,959 |
| 2025-08-21 | 1,293.00 | 1,325.00 | 1,281.00 | 1,285.00 | 6,425.00 | 17,405 |
| 2025-08-20 | 1,273.00 | 1,315.00 | 1,220.00 | 1,293.00 | 6,465.00 | 40,353 |
| 2025-08-19 | 1,311.00 | 1,311.00 | 1,283.00 | 1,285.00 | 6,425.00 | 26,520 |
| 2025-08-18 | 1,378.00 | 1,378.00 | 1,304.00 | 1,309.00 | 6,545.00 | 56,103 |
| 2025-08-14 | 1,359.00 | 1,425.00 | 1,359.00 | 1,378.00 | 6,890.00 | 34,923 |
| 2025-08-13 | 1,345.00 | 1,391.00 | 1,316.00 | 1,365.00 | 6,825.00 | 50,276 |
| 2025-08-12 | 1,286.00 | 1,345.00 | 1,285.00 | 1,318.00 | 6,590.00 | 35,558 |
| 2025-08-11 | 1,283.00 | 1,310.00 | 1,220.00 | 1,286.00 | 6,430.00 | 61,853 |
| 2025-08-08 | 1,316.00 | 1,330.00 | 1,292.00 | 1,297.00 | 6,485.00 | 71,803 |
| 2025-08-07 | 1,341.00 | 1,358.00 | 1,316.00 | 1,316.00 | 6,580.00 | 26,318 |
| 2025-08-06 | 1,400.00 | 1,400.00 | 1,343.00 | 1,355.00 | 6,775.00 | 11,002 |
| 2025-08-05 | 1,350.00 | 1,367.00 | 1,349.00 | 1,362.00 | 6,810.00 | 12,713 |
| 2025-08-04 | 1,317.00 | 1,350.00 | 1,317.00 | 1,350.00 | 6,750.00 | 27,427 |
| 2025-08-01 | 1,378.00 | 1,378.00 | 1,337.00 | 1,344.00 | 6,720.00 | 38,658 |
| 2025-07-31 | 1,389.00 | 1,399.00 | 1,369.00 | 1,380.00 | 6,900.00 | 25,844 |
| 2025-07-30 | 1,370.00 | 1,404.00 | 1,366.00 | 1,389.00 | 6,945.00 | 39,023 |
| 2025-07-29 | 1,408.00 | 1,408.00 | 1,378.00 | 1,389.00 | 6,945.00 | 37,975 |
| 2025-07-28 | 1,430.00 | 1,446.00 | 1,390.00 | 1,408.00 | 7,040.00 | 52,470 |
| 2025-07-25 | 1,469.00 | 1,469.00 | 1,429.00 | 1,430.00 | 7,150.00 | 14,127 |
| 2025-07-24 | 1,453.00 | 1,459.00 | 1,430.00 | 1,432.00 | 7,160.00 | 27,919 |
| 2025-07-23 | 1,450.00 | 1,474.00 | 1,431.00 | 1,453.00 | 7,265.00 | 19,116 |
| 2025-07-22 | 1,447.00 | 1,475.00 | 1,436.00 | 1,444.00 | 7,220.00 | 23,739 |
| 2025-07-21 | 1,496.00 | 1,496.00 | 1,440.00 | 1,447.00 | 7,235.00 | 39,585 |
| 2025-07-18 | 1,506.00 | 1,506.00 | 1,468.00 | 1,496.00 | 7,480.00 | 30,825 |
| 2025-07-17 | 1,480.00 | 1,515.00 | 1,462.00 | 1,506.00 | 7,530.00 | 58,000 |
| 2025-07-16 | 1,474.00 | 1,480.00 | 1,447.00 | 1,473.00 | 7,365.00 | 17,065 |
| 2025-07-15 | 1,495.00 | 1,495.00 | 1,462.00 | 1,474.00 | 7,370.00 | 21,763 |
| 2025-07-14 | 1,488.00 | 1,495.00 | 1,461.00 | 1,475.00 | 7,375.00 | 36,325 |
| 2025-07-11 | 1,457.00 | 1,490.00 | 1,456.00 | 1,460.00 | 7,300.00 | 60,447 |
| 2025-07-10 | 1,421.00 | 1,458.00 | 1,421.00 | 1,458.00 | 7,290.00 | 28,006 |
| 2025-07-09 | 1,423.00 | 1,440.00 | 1,420.00 | 1,427.00 | 7,135.00 | 28,964 |
| 2025-07-08 | 1,450.00 | 1,453.00 | 1,423.00 | 1,423.00 | 7,115.00 | 52,026 |
| 2025-07-07 | 1,462.00 | 1,476.00 | 1,435.00 | 1,444.00 | 7,220.00 | 29,466 |
| 2025-07-04 | 1,475.00 | 1,489.00 | 1,462.00 | 1,462.00 | 7,310.00 | 34,726 |
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.