KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,680.00 | 1,704.00 | 1,652.00 | 1,680.00 | 8,400.00 | 31,241 |
| 2025-04-02 | 1,778.00 | 1,778.00 | 1,669.00 | 1,689.00 | 8,445.00 | 30,996 |
| 2025-04-01 | 1,730.00 | 1,774.00 | 1,728.00 | 1,732.00 | 8,660.00 | 34,407 |
| 2025-03-31 | 1,760.00 | 1,778.00 | 1,666.00 | 1,698.00 | 8,490.00 | 99,222 |
| 2025-03-28 | 1,840.00 | 1,879.00 | 1,780.00 | 1,781.00 | 8,905.00 | 56,298 |
| 2025-03-27 | 1,813.00 | 1,863.00 | 1,798.00 | 1,832.00 | 9,160.00 | 88,329 |
| 2025-03-26 | 1,810.00 | 1,829.00 | 1,785.00 | 1,816.00 | 9,080.00 | 45,308 |
| 2025-03-25 | 1,916.00 | 1,951.00 | 1,810.00 | 1,817.00 | 9,085.00 | 156,019 |
| 2025-03-24 | 1,760.00 | 1,930.00 | 1,760.00 | 1,872.00 | 9,360.00 | 333,134 |
| 2025-03-21 | 1,470.00 | 1,849.00 | 1,461.00 | 1,740.00 | 8,700.00 | 664,893 |
| 2025-03-20 | 2,175.00 | 2,245.00 | 2,040.00 | 2,040.00 | 10,200.00 | 185,545 |
| 2025-03-19 | 2,270.00 | 2,300.00 | 2,120.00 | 2,175.00 | 10,875.00 | 103,669 |
| 2025-03-18 | 2,290.00 | 2,305.00 | 2,240.00 | 2,265.00 | 11,325.00 | 43,386 |
| 2025-03-17 | 2,190.00 | 2,325.00 | 2,190.00 | 2,255.00 | 11,275.00 | 94,564 |
| 2025-03-14 | 2,240.00 | 2,265.00 | 2,105.00 | 2,170.00 | 10,850.00 | 77,134 |
| 2025-03-13 | 2,345.00 | 2,360.00 | 2,190.00 | 2,190.00 | 10,950.00 | 85,562 |
| 2025-03-12 | 2,270.00 | 2,365.00 | 2,210.00 | 2,310.00 | 11,550.00 | 93,716 |
| 2025-03-11 | 2,190.00 | 2,280.00 | 2,150.00 | 2,210.00 | 11,050.00 | 46,178 |
| 2025-03-10 | 2,375.00 | 2,375.00 | 1,910.00 | 2,195.00 | 10,975.00 | 126,775 |
| 2025-03-07 | 2,245.00 | 2,320.00 | 2,240.00 | 2,320.00 | 11,600.00 | 43,593 |
| 2025-03-06 | 2,300.00 | 2,380.00 | 2,255.00 | 2,275.00 | 11,375.00 | 71,169 |
| 2025-03-05 | 2,335.00 | 2,365.00 | 2,290.00 | 2,320.00 | 11,600.00 | 28,240 |
| 2025-03-04 | 2,390.00 | 2,400.00 | 2,215.00 | 2,325.00 | 11,625.00 | 53,434 |
| 2025-02-28 | 2,440.00 | 2,460.00 | 2,350.00 | 2,375.00 | 11,875.00 | 64,929 |
| 2025-02-27 | 2,350.00 | 2,575.00 | 2,350.00 | 2,440.00 | 12,200.00 | 332,491 |
| 2025-02-26 | 2,405.00 | 2,435.00 | 2,335.00 | 2,335.00 | 11,675.00 | 45,240 |
| 2025-02-25 | 2,430.00 | 2,465.00 | 2,385.00 | 2,405.00 | 12,025.00 | 50,505 |
| 2025-02-24 | 2,385.00 | 2,495.00 | 2,360.00 | 2,455.00 | 12,275.00 | 92,942 |
| 2025-02-21 | 2,380.00 | 2,520.00 | 2,365.00 | 2,385.00 | 11,925.00 | 92,700 |
| 2025-02-20 | 2,400.00 | 2,490.00 | 2,325.00 | 2,380.00 | 11,900.00 | 76,641 |
| 2025-02-19 | 2,455.00 | 2,480.00 | 2,360.00 | 2,440.00 | 12,200.00 | 94,455 |
| 2025-02-18 | 2,365.00 | 2,475.00 | 2,285.00 | 2,440.00 | 12,200.00 | 159,878 |
| 2025-02-17 | 2,305.00 | 2,380.00 | 2,285.00 | 2,365.00 | 11,825.00 | 132,391 |
| 2025-02-14 | 2,185.00 | 2,395.00 | 2,165.00 | 2,295.00 | 11,475.00 | 113,883 |
| 2025-02-13 | 2,210.00 | 2,230.00 | 2,170.00 | 2,185.00 | 10,925.00 | 35,356 |
| 2025-02-12 | 2,250.00 | 2,285.00 | 2,210.00 | 2,215.00 | 11,075.00 | 26,472 |
| 2025-02-11 | 2,220.00 | 2,260.00 | 2,210.00 | 2,250.00 | 11,250.00 | 26,525 |
| 2025-02-10 | 2,260.00 | 2,270.00 | 2,110.00 | 2,235.00 | 11,175.00 | 31,636 |
| 2025-02-07 | 2,235.00 | 2,300.00 | 2,210.00 | 2,260.00 | 11,300.00 | 23,279 |
| 2025-02-06 | 2,290.00 | 2,290.00 | 2,215.00 | 2,220.00 | 11,100.00 | 31,804 |
| 2025-02-05 | 2,335.00 | 2,335.00 | 2,280.00 | 2,285.00 | 11,425.00 | 28,192 |
| 2025-02-04 | 2,250.00 | 2,335.00 | 2,250.00 | 2,320.00 | 11,600.00 | 28,780 |
| 2025-02-03 | 2,335.00 | 2,350.00 | 2,240.00 | 2,275.00 | 11,375.00 | 49,244 |
| 2025-01-31 | 2,300.00 | 2,380.00 | 2,280.00 | 2,335.00 | 11,675.00 | 34,831 |
| 2025-01-24 | 2,330.00 | 2,330.00 | 2,255.00 | 2,320.00 | 11,600.00 | 44,545 |
| 2025-01-23 | 2,290.00 | 2,350.00 | 2,285.00 | 2,330.00 | 11,650.00 | 33,107 |
| 2025-01-22 | 2,330.00 | 2,380.00 | 2,300.00 | 2,305.00 | 11,525.00 | 33,400 |
| 2025-01-21 | 2,320.00 | 2,400.00 | 2,265.00 | 2,360.00 | 11,800.00 | 45,378 |
| 2025-01-20 | 2,295.00 | 2,310.00 | 2,265.00 | 2,285.00 | 11,425.00 | 30,085 |
| 2025-01-17 | 2,340.00 | 2,340.00 | 2,265.00 | 2,295.00 | 11,475.00 | 79,683 |
| 2025-01-16 | 2,265.00 | 2,365.00 | 2,255.00 | 2,340.00 | 11,700.00 | 93,259 |
| 2025-01-15 | 2,585.00 | 2,660.00 | 2,205.00 | 2,260.00 | 11,300.00 | 493,901 |
| 2025-01-14 | 2,325.00 | 2,370.00 | 2,295.00 | 2,315.00 | 11,575.00 | 85,838 |
| 2025-01-13 | 2,385.00 | 2,440.00 | 2,280.00 | 2,330.00 | 11,650.00 | 63,651 |
| 2025-01-10 | 2,395.00 | 2,445.00 | 2,375.00 | 2,400.00 | 12,000.00 | 26,143 |
| 2025-01-09 | 2,430.00 | 2,465.00 | 2,390.00 | 2,395.00 | 11,975.00 | 30,683 |
| 2025-01-08 | 2,410.00 | 2,495.00 | 2,345.00 | 2,430.00 | 12,150.00 | 64,473 |
| 2025-01-07 | 2,340.00 | 2,435.00 | 2,340.00 | 2,410.00 | 12,050.00 | 92,817 |
| 2025-01-06 | 2,265.00 | 2,365.00 | 2,250.00 | 2,340.00 | 11,700.00 | 74,225 |
| 2025-01-03 | 2,115.00 | 2,300.00 | 2,105.00 | 2,265.00 | 11,325.00 | 109,236 |
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.