KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,499.00 | 1,499.00 | 1,473.00 | 1,474.00 | 7,370.00 | 28,356 |
| 2025-07-02 | 1,474.00 | 1,489.00 | 1,462.00 | 1,475.00 | 7,375.00 | 27,614 |
| 2025-07-01 | 1,471.00 | 1,510.00 | 1,471.00 | 1,472.00 | 7,360.00 | 53,368 |
| 2025-06-30 | 1,473.00 | 1,498.00 | 1,470.00 | 1,475.00 | 7,375.00 | 52,612 |
| 2025-06-27 | 1,495.00 | 1,499.00 | 1,476.00 | 1,487.00 | 7,435.00 | 36,247 |
| 2025-06-26 | 1,497.00 | 1,497.00 | 1,465.00 | 1,495.00 | 7,475.00 | 54,407 |
| 2025-06-25 | 1,502.00 | 1,516.00 | 1,488.00 | 1,494.00 | 7,470.00 | 92,622 |
| 2025-06-24 | 1,555.00 | 1,576.00 | 1,500.00 | 1,501.00 | 7,505.00 | 116,602 |
| 2025-06-23 | 1,605.00 | 1,610.00 | 1,557.00 | 1,562.00 | 7,810.00 | 54,386 |
| 2025-06-20 | 1,600.00 | 1,622.00 | 1,578.00 | 1,605.00 | 8,025.00 | 101,005 |
| 2025-06-19 | 1,544.00 | 1,663.00 | 1,480.00 | 1,600.00 | 8,000.00 | 173,134 |
| 2025-06-18 | 1,570.00 | 1,570.00 | 1,539.00 | 1,544.00 | 7,720.00 | 39,919 |
| 2025-06-17 | 1,570.00 | 1,591.00 | 1,545.00 | 1,570.00 | 7,850.00 | 18,236 |
| 2025-06-16 | 1,625.00 | 1,625.00 | 1,575.00 | 1,576.00 | 7,880.00 | 47,793 |
| 2025-06-13 | 1,650.00 | 1,668.00 | 1,597.00 | 1,625.00 | 8,125.00 | 39,331 |
| 2025-06-12 | 1,617.00 | 1,666.00 | 1,590.00 | 1,650.00 | 8,250.00 | 41,276 |
| 2025-06-11 | 1,633.00 | 1,633.00 | 1,580.00 | 1,617.00 | 8,085.00 | 32,499 |
| 2025-06-10 | 1,566.00 | 1,614.00 | 1,556.00 | 1,603.00 | 8,015.00 | 46,766 |
| 2025-06-09 | 1,570.00 | 1,570.00 | 1,542.00 | 1,566.00 | 7,830.00 | 29,430 |
| 2025-06-05 | 1,570.00 | 1,580.00 | 1,545.00 | 1,562.00 | 7,810.00 | 23,366 |
| 2025-06-04 | 1,554.00 | 1,573.00 | 1,538.00 | 1,542.00 | 7,710.00 | 27,655 |
| 2025-06-02 | 1,580.00 | 1,580.00 | 1,546.00 | 1,555.00 | 7,775.00 | 24,450 |
| 2025-05-30 | 1,580.00 | 1,597.00 | 1,545.00 | 1,570.00 | 7,850.00 | 21,577 |
| 2025-05-29 | 1,553.00 | 1,588.00 | 1,553.00 | 1,581.00 | 7,905.00 | 33,255 |
| 2025-05-28 | 1,532.00 | 1,588.00 | 1,532.00 | 1,553.00 | 7,765.00 | 43,786 |
| 2025-05-27 | 1,533.00 | 1,546.00 | 1,514.00 | 1,532.00 | 7,660.00 | 29,962 |
| 2025-05-26 | 1,531.00 | 1,558.00 | 1,528.00 | 1,533.00 | 7,665.00 | 28,327 |
| 2025-05-23 | 1,553.00 | 1,560.00 | 1,530.00 | 1,531.00 | 7,655.00 | 23,866 |
| 2025-05-22 | 1,550.00 | 1,585.00 | 1,544.00 | 1,553.00 | 7,765.00 | 37,882 |
| 2025-05-21 | 1,540.00 | 1,575.00 | 1,530.00 | 1,552.00 | 7,760.00 | 14,085 |
| 2025-05-20 | 1,567.00 | 1,605.00 | 1,551.00 | 1,551.00 | 7,755.00 | 26,320 |
| 2025-05-19 | 1,590.00 | 1,605.00 | 1,560.00 | 1,567.00 | 7,835.00 | 28,982 |
| 2025-05-16 | 1,620.00 | 1,637.00 | 1,598.00 | 1,605.00 | 8,025.00 | 34,068 |
| 2025-05-15 | 1,618.00 | 1,640.00 | 1,603.00 | 1,620.00 | 8,100.00 | 21,196 |
| 2025-05-14 | 1,631.00 | 1,637.00 | 1,609.00 | 1,618.00 | 8,090.00 | 29,110 |
| 2025-05-13 | 1,633.00 | 1,650.00 | 1,615.00 | 1,618.00 | 8,090.00 | 38,496 |
| 2025-05-12 | 1,681.00 | 1,684.00 | 1,616.00 | 1,631.00 | 8,155.00 | 52,182 |
| 2025-05-09 | 1,678.00 | 1,681.00 | 1,654.00 | 1,681.00 | 8,405.00 | 29,459 |
| 2025-05-08 | 1,683.00 | 1,694.00 | 1,665.00 | 1,678.00 | 8,390.00 | 25,583 |
| 2025-05-07 | 1,662.00 | 1,696.00 | 1,646.00 | 1,683.00 | 8,415.00 | 20,832 |
| 2025-05-02 | 1,642.00 | 1,686.00 | 1,629.00 | 1,670.00 | 8,350.00 | 28,368 |
| 2025-04-30 | 1,657.00 | 1,688.00 | 1,636.00 | 1,639.00 | 8,195.00 | 21,061 |
| 2025-04-29 | 1,650.00 | 1,685.00 | 1,650.00 | 1,657.00 | 8,285.00 | 19,326 |
| 2025-04-28 | 1,651.00 | 1,682.00 | 1,643.00 | 1,650.00 | 8,250.00 | 28,021 |
| 2025-04-25 | 1,642.00 | 1,670.00 | 1,639.00 | 1,651.00 | 8,255.00 | 28,059 |
| 2025-04-24 | 1,657.00 | 1,674.00 | 1,623.00 | 1,642.00 | 8,210.00 | 22,146 |
| 2025-04-23 | 1,610.00 | 1,660.00 | 1,610.00 | 1,657.00 | 8,285.00 | 27,853 |
| 2025-04-22 | 1,600.00 | 1,622.00 | 1,590.00 | 1,609.00 | 8,045.00 | 18,529 |
| 2025-04-21 | 1,640.00 | 1,640.00 | 1,590.00 | 1,606.00 | 8,030.00 | 36,571 |
| 2025-04-18 | 1,653.00 | 1,670.00 | 1,613.00 | 1,642.00 | 8,210.00 | 27,048 |
| 2025-04-17 | 1,632.00 | 1,720.00 | 1,632.00 | 1,653.00 | 8,265.00 | 22,923 |
| 2025-04-16 | 1,640.00 | 1,646.00 | 1,625.00 | 1,632.00 | 8,160.00 | 26,850 |
| 2025-04-15 | 1,594.00 | 1,654.00 | 1,571.00 | 1,639.00 | 8,195.00 | 38,333 |
| 2025-04-14 | 1,575.00 | 1,615.00 | 1,556.00 | 1,594.00 | 7,970.00 | 38,942 |
| 2025-04-11 | 1,590.00 | 1,595.00 | 1,548.00 | 1,585.00 | 7,925.00 | 32,285 |
| 2025-04-10 | 1,585.00 | 1,599.00 | 1,553.00 | 1,598.00 | 7,990.00 | 43,181 |
| 2025-04-09 | 1,594.00 | 1,599.00 | 1,458.00 | 1,516.00 | 7,580.00 | 90,860 |
| 2025-04-08 | 1,615.00 | 1,656.00 | 1,603.00 | 1,610.00 | 8,050.00 | 33,089 |
| 2025-04-07 | 1,650.00 | 1,660.00 | 1,599.00 | 1,611.00 | 8,055.00 | 46,640 |
| 2025-04-04 | 1,631.00 | 1,727.00 | 1,631.00 | 1,695.00 | 8,475.00 | 37,612 |
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.