Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11,340.00 | 11,660.00 | 11,270.00 | 11,270.00 | 11,270.00 | 42,723 |
| 2026-10-20 | 11,780.00 | 11,840.00 | 11,110.00 | 11,340.00 | 11,340.00 | 58,152 |
| 2026-10-19 | 12,800.00 | 12,960.00 | 11,530.00 | 11,980.00 | 11,980.00 | 343,966 |
| 2026-10-16 | 9,930.00 | 11,510.00 | 9,750.00 | 11,090.00 | 11,090.00 | 96,352 |
| 2026-10-15 | 10,340.00 | 10,340.00 | 9,700.00 | 9,750.00 | 9,750.00 | 35,312 |
| 2026-10-14 | 10,220.00 | 10,760.00 | 10,220.00 | 10,420.00 | 10,420.00 | 18,583 |
| 2026-10-13 | 10,380.00 | 10,490.00 | 9,740.00 | 10,380.00 | 10,380.00 | 17,574 |
| 2026-10-12 | 11,260.00 | 11,260.00 | 10,520.00 | 10,520.00 | 10,520.00 | 33,105 |
| 2026-10-08 | 10,470.00 | 11,480.00 | 10,140.00 | 11,480.00 | 11,480.00 | 120,392 |
| 2026-10-07 | 10,250.00 | 10,590.00 | 10,250.00 | 10,370.00 | 10,370.00 | 20,295 |
| 2026-10-06 | 10,390.00 | 10,500.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,955 |
| 2026-10-02 | 10,310.00 | 10,420.00 | 10,180.00 | 10,270.00 | 10,270.00 | 15,201 |
| 2026-10-01 | 10,150.00 | 10,340.00 | 10,020.00 | 10,340.00 | 10,340.00 | 22,719 |
| 2026-09-30 | 10,320.00 | 10,400.00 | 10,090.00 | 10,090.00 | 10,090.00 | 20,426 |
| 2026-09-29 | 10,190.00 | 10,430.00 | 10,030.00 | 10,310.00 | 10,310.00 | 11,793 |
| 2026-09-28 | 10,160.00 | 10,410.00 | 10,130.00 | 10,150.00 | 10,150.00 | 27,132 |
| 2026-09-23 | 10,270.00 | 10,270.00 | 10,030.00 | 10,140.00 | 10,140.00 | 15,255 |
| 2026-09-22 | 10,620.00 | 10,620.00 | 10,120.00 | 10,190.00 | 10,190.00 | 26,949 |
| 2026-09-21 | 10,550.00 | 10,570.00 | 10,240.00 | 10,570.00 | 10,570.00 | 18,781 |
| 2026-09-18 | 10,560.00 | 10,720.00 | 10,310.00 | 10,510.00 | 10,510.00 | 24,380 |
| 2026-09-17 | 10,600.00 | 10,650.00 | 10,230.00 | 10,380.00 | 10,380.00 | 12,830 |
| 2026-09-16 | 11,070.00 | 11,070.00 | 10,500.00 | 10,600.00 | 10,600.00 | 21,786 |
| 2026-09-15 | 11,000.00 | 11,160.00 | 10,850.00 | 11,000.00 | 11,000.00 | 19,428 |
| 2026-09-14 | 10,980.00 | 11,150.00 | 10,810.00 | 10,910.00 | 10,910.00 | 17,320 |
| 2026-09-11 | 10,870.00 | 11,210.00 | 10,820.00 | 10,990.00 | 10,990.00 | 19,839 |
| 2026-09-10 | 11,590.00 | 11,590.00 | 10,970.00 | 11,090.00 | 11,090.00 | 29,999 |
| 2026-09-09 | 11,710.00 | 11,870.00 | 11,490.00 | 11,600.00 | 11,600.00 | 32,583 |
| 2026-09-08 | 12,510.00 | 12,610.00 | 11,520.00 | 11,860.00 | 11,860.00 | 151,600 |
| 2026-09-07 | 11,940.00 | 11,940.00 | 11,510.00 | 11,550.00 | 11,550.00 | 9,565 |
| 2026-09-04 | 11,050.00 | 12,070.00 | 11,050.00 | 11,880.00 | 11,880.00 | 50,400 |
| 2026-09-03 | 11,270.00 | 11,550.00 | 10,920.00 | 11,140.00 | 11,140.00 | 22,906 |
| 2026-09-02 | 11,490.00 | 11,630.00 | 11,240.00 | 11,260.00 | 11,260.00 | 21,955 |
| 2026-09-01 | 11,800.00 | 12,000.00 | 11,350.00 | 11,460.00 | 11,460.00 | 30,993 |
| 2026-08-31 | 11,900.00 | 11,950.00 | 11,590.00 | 11,800.00 | 11,800.00 | 14,165 |
| 2026-08-28 | 11,800.00 | 12,300.00 | 11,580.00 | 12,050.00 | 12,050.00 | 21,327 |
| 2026-08-27 | 11,650.00 | 11,950.00 | 11,530.00 | 11,780.00 | 11,780.00 | 17,747 |
| 2026-08-26 | 11,400.00 | 11,890.00 | 11,400.00 | 11,790.00 | 11,790.00 | 23,702 |
| 2026-08-25 | 11,200.00 | 11,610.00 | 11,150.00 | 11,500.00 | 11,500.00 | 8,975 |
| 2026-08-24 | 11,440.00 | 11,640.00 | 11,300.00 | 11,470.00 | 11,470.00 | 16,184 |
| 2026-08-21 | 11,490.00 | 11,520.00 | 11,140.00 | 11,520.00 | 11,520.00 | 14,957 |
| 2026-08-20 | 11,550.00 | 11,810.00 | 11,490.00 | 11,490.00 | 11,490.00 | 9,243 |
| 2026-08-19 | 11,100.00 | 11,560.00 | 10,770.00 | 11,510.00 | 11,510.00 | 30,939 |
| 2026-08-18 | 11,410.00 | 11,550.00 | 11,070.00 | 11,300.00 | 11,300.00 | 30,582 |
| 2026-08-14 | 11,610.00 | 11,890.00 | 11,250.00 | 11,400.00 | 11,400.00 | 34,088 |
| 2026-08-13 | 11,690.00 | 11,690.00 | 11,180.00 | 11,610.00 | 11,610.00 | 52,309 |
| 2026-08-12 | 11,720.00 | 11,840.00 | 11,300.00 | 11,690.00 | 11,690.00 | 30,027 |
| 2026-08-11 | 11,140.00 | 11,700.00 | 11,140.00 | 11,630.00 | 11,630.00 | 26,299 |
| 2026-08-10 | 10,870.00 | 11,260.00 | 10,550.00 | 11,170.00 | 11,170.00 | 30,180 |
| 2026-08-07 | 10,730.00 | 11,020.00 | 10,420.00 | 10,910.00 | 10,910.00 | 22,267 |
| 2026-08-06 | 10,870.00 | 10,880.00 | 10,440.00 | 10,730.00 | 10,730.00 | 19,299 |
| 2026-08-05 | 10,900.00 | 11,100.00 | 10,730.00 | 10,870.00 | 10,870.00 | 13,964 |
| 2026-08-04 | 10,410.00 | 10,870.00 | 10,360.00 | 10,800.00 | 10,800.00 | 27,899 |
| 2026-08-03 | 10,350.00 | 10,690.00 | 10,120.00 | 10,320.00 | 10,320.00 | 16,815 |
| 2026-07-31 | 9,700.00 | 10,350.00 | 9,450.00 | 10,350.00 | 10,350.00 | 32,582 |
| 2026-07-30 | 8,740.00 | 9,820.00 | 8,740.00 | 9,100.00 | 9,100.00 | 60,781 |
| 2026-07-29 | 10,420.00 | 10,440.00 | 9,310.00 | 9,540.00 | 9,540.00 | 51,438 |
| 2026-07-28 | 10,910.00 | 11,180.00 | 10,280.00 | 10,320.00 | 10,320.00 | 22,845 |
| 2026-07-27 | 11,270.00 | 11,630.00 | 11,040.00 | 11,290.00 | 11,290.00 | 14,563 |
| 2026-07-24 | 11,180.00 | 11,740.00 | 10,660.00 | 11,120.00 | 11,120.00 | 25,932 |
| 2026-07-23 | 10,220.00 | 11,350.00 | 10,220.00 | 11,210.00 | 11,210.00 | 73,805 |
Page 1 of 8 · 471 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.