Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,500.00 | 10,880.00 | 10,090.00 | 10,220.00 | 10,220.00 | 47,299 |
| 2026-07-21 | 9,980.00 | 10,210.00 | 9,740.00 | 10,090.00 | 10,090.00 | 41,845 |
| 2026-07-20 | 11,440.00 | 11,440.00 | 9,880.00 | 9,910.00 | 9,910.00 | 60,544 |
| 2026-07-16 | 11,300.00 | 11,950.00 | 10,870.00 | 11,530.00 | 11,530.00 | 122,518 |
| 2026-07-15 | 10,400.00 | 10,900.00 | 10,310.00 | 10,700.00 | 10,700.00 | 37,919 |
| 2026-07-14 | 10,780.00 | 11,070.00 | 9,920.00 | 10,170.00 | 10,170.00 | 46,223 |
| 2026-07-13 | 11,570.00 | 12,280.00 | 10,930.00 | 11,030.00 | 11,030.00 | 32,392 |
| 2026-07-10 | 11,360.00 | 12,070.00 | 11,290.00 | 11,650.00 | 11,650.00 | 38,146 |
| 2026-07-09 | 11,030.00 | 11,950.00 | 10,580.00 | 11,490.00 | 11,490.00 | 102,379 |
| 2026-07-08 | 10,660.00 | 11,330.00 | 10,400.00 | 11,140.00 | 11,140.00 | 88,634 |
| 2026-07-07 | 10,970.00 | 11,610.00 | 10,600.00 | 10,870.00 | 10,870.00 | 22,173 |
| 2026-07-06 | 10,780.00 | 11,670.00 | 10,780.00 | 11,170.00 | 11,170.00 | 72,455 |
| 2026-07-03 | 11,400.00 | 11,520.00 | 10,610.00 | 10,890.00 | 10,890.00 | 41,351 |
| 2026-07-02 | 11,050.00 | 12,080.00 | 11,050.00 | 11,570.00 | 11,570.00 | 78,357 |
| 2026-07-01 | 10,450.00 | 11,490.00 | 10,240.00 | 11,360.00 | 11,360.00 | 42,384 |
| 2026-06-30 | 10,150.00 | 10,700.00 | 10,030.00 | 10,300.00 | 10,300.00 | 59,835 |
| 2026-06-29 | 9,420.00 | 10,480.00 | 9,420.00 | 10,340.00 | 10,340.00 | 124,994 |
| 2026-06-26 | 9,880.00 | 10,080.00 | 9,460.00 | 9,460.00 | 9,460.00 | 105,041 |
| 2026-06-25 | 10,220.00 | 10,550.00 | 9,810.00 | 10,140.00 | 10,140.00 | 94,810 |
| 2026-06-24 | 9,550.00 | 10,500.00 | 9,550.00 | 10,400.00 | 10,400.00 | 185,301 |
| 2026-06-23 | 10,700.00 | 11,220.00 | 10,000.00 | 10,010.00 | 10,010.00 | 124,378 |
| 2026-06-22 | 11,170.00 | 11,920.00 | 10,840.00 | 10,930.00 | 10,930.00 | 95,619 |
| 2026-06-19 | 12,130.00 | 12,140.00 | 11,110.00 | 11,510.00 | 11,510.00 | 112,975 |
| 2026-06-18 | 12,850.00 | 12,980.00 | 12,110.00 | 12,280.00 | 12,280.00 | 63,989 |
| 2026-06-17 | 12,830.00 | 13,230.00 | 12,750.00 | 12,870.00 | 12,870.00 | 76,365 |
| 2026-06-16 | 13,440.00 | 13,440.00 | 12,710.00 | 12,830.00 | 12,830.00 | 50,019 |
| 2026-06-15 | 13,710.00 | 13,900.00 | 12,950.00 | 13,440.00 | 13,440.00 | 27,293 |
| 2026-06-12 | 14,400.00 | 14,480.00 | 13,680.00 | 13,680.00 | 13,680.00 | 54,063 |
| 2026-06-11 | 12,610.00 | 14,640.00 | 12,250.00 | 14,500.00 | 14,500.00 | 100,242 |
| 2026-06-10 | 12,120.00 | 12,590.00 | 12,120.00 | 12,520.00 | 12,520.00 | 25,082 |
| 2026-06-09 | 11,950.00 | 12,760.00 | 11,950.00 | 12,480.00 | 12,480.00 | 52,158 |
| 2026-06-08 | 12,600.00 | 13,400.00 | 12,020.00 | 12,020.00 | 12,020.00 | 63,843 |
| 2026-06-05 | 13,860.00 | 14,140.00 | 13,160.00 | 13,540.00 | 13,540.00 | 14,408 |
| 2026-06-04 | 13,900.00 | 14,250.00 | 13,550.00 | 14,000.00 | 14,000.00 | 45,278 |
| 2026-06-02 | 12,830.00 | 14,380.00 | 12,590.00 | 14,060.00 | 14,060.00 | 96,221 |
| 2026-06-01 | 13,570.00 | 13,870.00 | 13,190.00 | 13,220.00 | 13,220.00 | 74,870 |
| 2026-05-29 | 14,380.00 | 14,490.00 | 13,650.00 | 13,850.00 | 13,850.00 | 77,765 |
| 2026-05-28 | 14,640.00 | 14,960.00 | 14,240.00 | 14,370.00 | 14,370.00 | 65,053 |
| 2026-05-27 | 14,970.00 | 15,190.00 | 14,550.00 | 14,760.00 | 14,760.00 | 43,580 |
| 2026-05-26 | 15,880.00 | 15,880.00 | 14,900.00 | 15,030.00 | 15,030.00 | 44,293 |
| 2026-05-22 | 14,330.00 | 15,680.00 | 14,330.00 | 15,450.00 | 15,450.00 | 71,099 |
| 2026-05-21 | 14,820.00 | 14,960.00 | 14,300.00 | 14,360.00 | 14,360.00 | 109,497 |
| 2026-05-20 | 15,940.00 | 15,940.00 | 14,590.00 | 14,740.00 | 14,740.00 | 78,784 |
| 2026-05-19 | 16,450.00 | 16,670.00 | 15,760.00 | 16,070.00 | 16,070.00 | 57,869 |
| 2026-05-18 | 16,520.00 | 16,850.00 | 15,770.00 | 16,540.00 | 16,540.00 | 54,239 |
| 2026-05-15 | 17,220.00 | 17,570.00 | 16,230.00 | 17,010.00 | 17,010.00 | 70,981 |
| 2026-05-14 | 16,550.00 | 17,240.00 | 15,930.00 | 17,200.00 | 17,200.00 | 72,872 |
| 2026-05-13 | 15,970.00 | 16,650.00 | 15,840.00 | 16,210.00 | 16,210.00 | 53,400 |
| 2026-05-12 | 16,600.00 | 16,660.00 | 15,750.00 | 16,090.00 | 16,090.00 | 94,380 |
| 2026-05-11 | 17,690.00 | 17,690.00 | 16,640.00 | 16,660.00 | 16,660.00 | 47,878 |
| 2026-05-08 | 16,940.00 | 17,700.00 | 16,590.00 | 17,700.00 | 17,700.00 | 57,941 |
| 2026-05-07 | 17,130.00 | 17,150.00 | 16,530.00 | 16,940.00 | 16,940.00 | 51,354 |
| 2026-05-06 | 17,480.00 | 17,480.00 | 16,760.00 | 17,190.00 | 17,190.00 | 70,084 |
| 2026-05-04 | 17,810.00 | 17,810.00 | 17,350.00 | 17,550.00 | 17,550.00 | 74,225 |
| 2026-04-30 | 18,300.00 | 18,560.00 | 17,640.00 | 17,650.00 | 17,650.00 | 54,550 |
| 2026-04-29 | 18,070.00 | 18,100.00 | 17,750.00 | 17,970.00 | 17,970.00 | 51,595 |
| 2026-04-28 | 17,770.00 | 19,000.00 | 17,770.00 | 17,800.00 | 17,800.00 | 138,648 |
| 2026-04-27 | 18,020.00 | 18,260.00 | 17,650.00 | 17,770.00 | 17,770.00 | 42,030 |
| 2026-04-24 | 17,740.00 | 18,050.00 | 17,560.00 | 17,910.00 | 17,910.00 | 32,308 |
| 2026-04-23 | 17,900.00 | 17,900.00 | 17,430.00 | 17,590.00 | 17,590.00 | 40,579 |
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.