KNOTUS Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2,115.00 | 2,300.00 | 2,105.00 | 2,265.00 | 11,325.00 | 109,236 |
| 2025-01-02 | 2,095.00 | 2,145.00 | 2,080.00 | 2,115.00 | 10,575.00 | 41,993 |
| 2024-12-30 | 1,999.00 | 2,100.00 | 1,995.00 | 2,095.00 | 10,475.00 | 50,655 |
| 2024-12-27 | 1,962.00 | 2,060.00 | 1,960.00 | 2,000.00 | 10,000.00 | 52,639 |
| 2024-12-26 | 1,980.00 | 2,025.00 | 1,960.00 | 1,981.00 | 9,905.00 | 34,417 |
| 2024-12-24 | 1,980.00 | 2,025.00 | 1,966.00 | 1,971.00 | 9,855.00 | 33,036 |
| 2024-12-23 | 2,000.00 | 2,025.00 | 1,980.00 | 1,980.00 | 9,900.00 | 43,047 |
| 2024-12-20 | 2,040.00 | 2,065.00 | 2,000.00 | 2,005.00 | 10,025.00 | 36,227 |
| 2024-12-19 | 2,040.00 | 2,075.00 | 2,030.00 | 2,040.00 | 10,200.00 | 25,460 |
| 2024-12-18 | 2,075.00 | 2,090.00 | 2,045.00 | 2,085.00 | 10,425.00 | 25,247 |
| 2024-12-17 | 2,125.00 | 2,130.00 | 2,070.00 | 2,075.00 | 10,375.00 | 18,930 |
| 2024-12-16 | 2,100.00 | 2,160.00 | 2,080.00 | 2,120.00 | 10,600.00 | 63,944 |
| 2024-12-13 | 2,020.00 | 2,100.00 | 1,990.00 | 2,100.00 | 10,500.00 | 43,157 |
| 2024-12-12 | 2,035.00 | 2,070.00 | 1,990.00 | 2,030.00 | 10,150.00 | 42,982 |
| 2024-12-11 | 1,984.00 | 2,100.00 | 1,984.00 | 2,035.00 | 10,175.00 | 44,082 |
| 2024-12-10 | 1,929.00 | 2,015.00 | 1,929.00 | 1,982.00 | 9,910.00 | 40,732 |
| 2024-12-09 | 1,976.00 | 1,979.00 | 1,935.00 | 1,935.00 | 9,675.00 | 72,623 |
| 2024-12-06 | 1,995.00 | 2,005.00 | 1,933.00 | 1,976.00 | 9,880.00 | 102,896 |
| 2024-12-05 | 2,015.00 | 2,040.00 | 1,990.00 | 1,995.00 | 9,975.00 | 67,008 |
| 2024-12-04 | 2,000.00 | 2,070.00 | 2,000.00 | 2,015.00 | 10,075.00 | 50,973 |
| 2024-12-03 | 2,015.00 | 2,080.00 | 2,015.00 | 2,080.00 | 10,400.00 | 21,147 |
| 2024-12-02 | 2,050.00 | 2,070.00 | 2,010.00 | 2,025.00 | 10,125.00 | 38,213 |
| 2024-11-29 | 2,140.00 | 2,140.00 | 2,040.00 | 2,055.00 | 10,275.00 | 36,592 |
| 2024-11-28 | 2,100.00 | 2,135.00 | 2,060.00 | 2,100.00 | 10,500.00 | 38,805 |
| 2024-11-27 | 2,135.00 | 2,150.00 | 2,115.00 | 2,115.00 | 10,575.00 | 36,708 |
| 2024-11-26 | 2,185.00 | 2,210.00 | 2,120.00 | 2,135.00 | 10,675.00 | 58,295 |
| 2024-11-25 | 2,165.00 | 2,205.00 | 2,140.00 | 2,185.00 | 10,925.00 | 67,187 |
| 2024-11-22 | 2,185.00 | 2,270.00 | 2,140.00 | 2,160.00 | 10,800.00 | 102,417 |
| 2024-11-21 | 2,140.00 | 2,210.00 | 2,125.00 | 2,160.00 | 10,800.00 | 71,534 |
| 2024-11-20 | 2,150.00 | 2,210.00 | 2,115.00 | 2,165.00 | 10,825.00 | 68,017 |
| 2024-11-19 | 2,335.00 | 2,335.00 | 2,150.00 | 2,160.00 | 10,800.00 | 156,675 |
| 2024-11-18 | 2,050.00 | 2,565.00 | 2,030.00 | 2,345.00 | 11,725.00 | 1,281,432 |
| 2024-11-15 | 1,965.00 | 2,055.00 | 1,953.00 | 2,050.00 | 10,250.00 | 58,464 |
| 2024-11-14 | 2,010.00 | 2,070.00 | 1,988.00 | 1,995.00 | 9,975.00 | 32,290 |
| 2024-11-13 | 2,005.00 | 2,050.00 | 1,986.00 | 1,998.00 | 9,990.00 | 52,014 |
| 2024-11-12 | 2,010.00 | 2,110.00 | 2,000.00 | 2,025.00 | 10,125.00 | 68,116 |
| 2024-11-11 | 2,030.00 | 2,060.00 | 2,005.00 | 2,010.00 | 10,050.00 | 44,312 |
| 2024-11-08 | 2,025.00 | 2,075.00 | 2,015.00 | 2,040.00 | 10,200.00 | 27,482 |
| 2024-11-07 | 2,040.00 | 2,070.00 | 1,999.00 | 2,025.00 | 10,125.00 | 33,858 |
| 2024-11-06 | 2,085.00 | 2,125.00 | 2,045.00 | 2,050.00 | 10,250.00 | 39,873 |
| 2024-11-05 | 2,160.00 | 2,160.00 | 2,075.00 | 2,080.00 | 10,400.00 | 21,976 |
| 2024-11-04 | 2,075.00 | 2,135.00 | 2,070.00 | 2,105.00 | 10,525.00 | 26,606 |
| 2024-11-01 | 2,080.00 | 2,115.00 | 2,065.00 | 2,075.00 | 10,375.00 | 31,061 |
| 2024-10-31 | 2,120.00 | 2,150.00 | 2,075.00 | 2,120.00 | 10,600.00 | 29,380 |
| 2024-10-30 | 2,135.00 | 2,140.00 | 2,075.00 | 2,115.00 | 10,575.00 | 29,782 |
| 2024-10-29 | 2,175.00 | 2,175.00 | 2,100.00 | 2,155.00 | 10,775.00 | 39,182 |
| 2024-10-28 | 2,120.00 | 2,190.00 | 2,120.00 | 2,175.00 | 10,875.00 | 41,899 |
| 2024-10-25 | 2,130.00 | 2,210.00 | 2,115.00 | 2,135.00 | 10,675.00 | 38,404 |
| 2024-10-24 | 2,225.00 | 2,235.00 | 2,160.00 | 2,165.00 | 10,825.00 | 42,262 |
| 2024-10-23 | 2,265.00 | 2,295.00 | 2,155.00 | 2,260.00 | 11,300.00 | 36,034 |
| 2024-10-22 | 2,325.00 | 2,380.00 | 2,260.00 | 2,270.00 | 11,350.00 | 73,930 |
| 2024-10-21 | 2,275.00 | 2,350.00 | 2,195.00 | 2,345.00 | 11,725.00 | 100,971 |
| 2024-10-18 | 2,125.00 | 2,315.00 | 2,025.00 | 2,275.00 | 11,375.00 | 169,206 |
| 2024-10-17 | 2,075.00 | 2,195.00 | 2,050.00 | 2,125.00 | 10,625.00 | 46,743 |
| 2024-10-16 | 2,160.00 | 2,170.00 | 2,090.00 | 2,100.00 | 10,500.00 | 41,988 |
| 2024-10-15 | 2,040.00 | 2,210.00 | 2,040.00 | 2,180.00 | 10,900.00 | 63,908 |
| 2024-10-14 | 2,080.00 | 2,080.00 | 2,010.00 | 2,065.00 | 10,325.00 | 65,339 |
| 2024-10-11 | 2,010.00 | 2,130.00 | 2,010.00 | 2,070.00 | 10,350.00 | 164,394 |
| 2024-10-10 | 2,235.00 | 2,240.00 | 2,165.00 | 2,200.00 | 11,000.00 | 106,301 |
| 2024-10-08 | 2,270.00 | 2,270.00 | 2,215.00 | 2,230.00 | 11,150.00 | 33,723 |
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.