Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 278650.KQ stock page

KNOTUS Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-072,275.002,330.002,260.002,260.0011,300.0045,079
2024-10-042,340.002,350.002,175.002,250.0011,250.00163,718
2024-10-022,335.002,355.002,315.002,335.0011,675.0035,171
2024-09-302,370.002,390.002,335.002,360.0011,800.0078,589
2024-09-272,420.002,420.002,350.002,370.0011,850.0045,380
2024-09-262,415.002,460.002,370.002,385.0011,925.00102,176
2024-09-252,495.002,495.002,430.002,440.0012,200.0043,573
2024-09-242,455.002,545.002,405.002,460.0012,300.0055,687
2024-09-232,490.002,615.002,450.002,455.0012,275.00137,405
2024-09-202,465.002,525.002,415.002,475.0012,375.0058,358
2024-09-192,480.002,550.002,405.002,425.0012,125.0074,603
2024-09-132,410.002,455.002,380.002,430.0012,150.0023,614
2024-09-122,355.002,445.002,355.002,400.0012,000.0024,434
2024-09-112,340.002,390.002,325.002,355.0011,775.0033,858
2024-09-102,450.002,475.002,350.002,350.0011,750.0030,549
2024-09-092,330.002,480.002,325.002,445.0012,225.0036,229
2024-09-062,500.002,500.002,375.002,380.0011,900.0031,346
2024-09-052,490.002,525.002,430.002,435.0012,175.0058,256
2024-09-042,450.002,495.002,410.002,485.0012,425.0029,706
2024-09-032,535.002,580.002,475.002,500.0012,500.0038,208
2024-09-022,550.002,600.002,500.002,560.0012,800.0051,377
2024-08-302,390.002,535.002,390.002,525.0012,625.0094,018
2024-08-292,365.002,455.002,360.002,410.0012,050.0026,216
2024-08-282,405.002,430.002,365.002,380.0011,900.0040,185
2024-08-272,380.002,420.002,380.002,405.0012,025.0030,203
2024-08-262,450.002,465.002,400.002,400.0012,000.0055,644
2024-08-232,440.002,480.002,415.002,460.0012,300.0042,809
2024-08-222,495.002,510.002,430.002,445.0012,225.0063,896
2024-08-212,645.002,645.002,405.002,495.0012,475.00142,390
2024-08-202,595.002,650.002,575.002,640.0013,200.0078,601
2024-08-192,645.002,645.002,540.002,570.0012,850.0045,638
2024-08-162,575.002,635.002,545.002,605.0013,025.0090,844
2024-08-142,625.002,635.002,550.002,555.0012,775.0043,071
2024-08-132,555.002,590.002,500.002,580.0012,900.0050,262
2024-08-122,545.002,575.002,500.002,575.0012,875.0054,149
2024-08-092,415.002,495.002,415.002,490.0012,450.0065,800
2024-08-082,380.002,480.002,380.002,425.0012,125.0041,376
2024-08-072,340.002,490.002,340.002,440.0012,200.0039,715
2024-08-062,280.002,405.002,280.002,360.0011,800.0089,719
2024-08-052,470.002,470.002,155.002,280.0011,400.00156,662
2024-08-022,575.002,580.002,505.002,510.0012,550.0039,539
2024-08-012,535.002,640.002,525.002,585.0012,925.0091,302
2024-07-312,470.002,525.002,470.002,520.0012,600.0048,669
2024-07-302,510.002,545.002,505.002,515.0012,575.0037,800
2024-07-292,540.002,585.002,515.002,540.0012,700.0041,989
2024-07-262,550.002,665.002,530.002,530.0012,650.0048,679
2024-07-252,565.002,565.002,510.002,550.0012,750.0046,734
2024-07-242,600.002,635.002,555.002,565.0012,825.0059,207
2024-07-232,640.002,680.002,600.002,605.0013,025.0053,611
2024-07-222,625.002,665.002,565.002,600.0013,000.0063,636
2024-07-192,660.002,710.002,620.002,640.0013,200.0054,825
2024-07-182,630.002,710.002,615.002,655.0013,275.0064,006
2024-07-172,730.002,775.002,655.002,695.0013,475.00114,111
2024-07-162,755.002,790.002,680.002,720.0013,600.0090,559
2024-07-152,820.002,895.002,755.002,765.0013,825.00107,610
2024-07-122,785.002,925.002,740.002,820.0014,100.00255,088
2024-07-113,040.003,070.002,925.002,940.0014,700.00272,271
2024-07-103,185.003,230.003,035.003,040.0015,200.00602,701
2024-07-093,050.003,080.002,950.003,065.0015,325.00409,204
2024-07-083,130.003,185.002,980.003,040.0015,200.00823,653
← NewerPage 9 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-284.4440 KRW
2021-12-29199.9998 KRW
2020-12-29149.9999 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.