Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 17,690.00 | 17,850.00 | 17,530.00 | 17,800.00 | 17,800.00 | 27,051 |
| 2026-04-21 | 18,060.00 | 18,060.00 | 17,460.00 | 17,710.00 | 17,710.00 | 89,500 |
| 2026-04-20 | 18,140.00 | 18,150.00 | 17,900.00 | 18,050.00 | 18,050.00 | 50,641 |
| 2026-04-17 | 19,000.00 | 19,000.00 | 17,950.00 | 18,190.00 | 18,190.00 | 126,825 |
| 2026-04-16 | 18,890.00 | 19,280.00 | 18,750.00 | 18,960.00 | 18,960.00 | 68,490 |
| 2026-04-15 | 19,210.00 | 19,210.00 | 18,600.00 | 18,710.00 | 18,710.00 | 72,076 |
| 2026-04-14 | 19,140.00 | 19,500.00 | 18,870.00 | 18,910.00 | 18,910.00 | 41,443 |
| 2026-04-13 | 18,800.00 | 19,290.00 | 18,680.00 | 18,720.00 | 18,720.00 | 29,007 |
| 2026-04-10 | 18,710.00 | 19,500.00 | 18,460.00 | 19,400.00 | 19,400.00 | 85,583 |
| 2026-04-09 | 18,030.00 | 18,600.00 | 17,680.00 | 18,420.00 | 18,420.00 | 77,966 |
| 2026-04-08 | 17,790.00 | 18,560.00 | 17,710.00 | 18,280.00 | 18,280.00 | 72,474 |
| 2026-04-07 | 17,360.00 | 18,150.00 | 16,900.00 | 17,250.00 | 17,250.00 | 67,950 |
| 2026-04-06 | 17,510.00 | 18,110.00 | 17,000.00 | 17,350.00 | 17,350.00 | 69,342 |
| 2026-04-03 | 17,860.00 | 18,070.00 | 17,650.00 | 18,010.00 | 18,010.00 | 50,789 |
| 2026-04-02 | 18,660.00 | 18,830.00 | 17,210.00 | 17,650.00 | 17,650.00 | 77,239 |
| 2026-04-01 | 17,240.00 | 18,850.00 | 17,240.00 | 18,650.00 | 18,650.00 | 105,064 |
| 2026-03-31 | 16,790.00 | 17,620.00 | 16,780.00 | 17,060.00 | 17,060.00 | 45,534 |
| 2026-03-30 | 17,000.00 | 17,180.00 | 16,810.00 | 17,090.00 | 17,090.00 | 50,291 |
| 2026-03-27 | 17,100.00 | 17,670.00 | 16,950.00 | 17,480.00 | 17,480.00 | 43,247 |
| 2026-03-26 | 17,590.00 | 17,770.00 | 17,370.00 | 17,440.00 | 17,440.00 | 62,961 |
| 2026-03-25 | 17,450.00 | 17,790.00 | 17,400.00 | 17,630.00 | 17,630.00 | 35,003 |
| 2026-03-24 | 17,800.00 | 18,020.00 | 17,100.00 | 17,360.00 | 17,360.00 | 45,159 |
| 2026-03-23 | 18,560.00 | 18,760.00 | 17,310.00 | 17,330.00 | 17,330.00 | 152,845 |
| 2026-03-20 | 18,160.00 | 19,280.00 | 18,000.00 | 19,130.00 | 19,130.00 | 146,847 |
| 2026-03-19 | 18,350.00 | 18,350.00 | 17,800.00 | 17,860.00 | 17,860.00 | 39,079 |
| 2026-03-18 | 18,770.00 | 18,800.00 | 18,050.00 | 18,440.00 | 18,440.00 | 68,856 |
| 2026-03-17 | 18,460.00 | 18,910.00 | 18,350.00 | 18,500.00 | 18,500.00 | 67,887 |
| 2026-03-16 | 18,650.00 | 18,830.00 | 18,020.00 | 18,260.00 | 18,260.00 | 56,015 |
| 2026-03-13 | 18,220.00 | 18,790.00 | 17,850.00 | 18,380.00 | 18,380.00 | 98,584 |
| 2026-03-12 | 18,150.00 | 18,390.00 | 17,810.00 | 18,220.00 | 18,220.00 | 91,555 |
| 2026-03-11 | 17,690.00 | 18,380.00 | 17,490.00 | 18,130.00 | 18,130.00 | 115,595 |
| 2026-03-10 | 16,780.00 | 17,280.00 | 16,470.00 | 17,140.00 | 17,140.00 | 79,150 |
| 2026-03-09 | 16,680.00 | 16,870.00 | 15,880.00 | 16,280.00 | 16,280.00 | 72,242 |
| 2026-03-06 | 17,080.00 | 18,090.00 | 16,940.00 | 17,650.00 | 17,650.00 | 86,595 |
| 2026-03-05 | 16,720.00 | 17,500.00 | 16,550.00 | 17,360.00 | 17,360.00 | 149,847 |
| 2026-03-04 | 17,570.00 | 17,590.00 | 15,420.00 | 15,860.00 | 15,860.00 | 243,539 |
| 2026-03-03 | 18,010.00 | 18,330.00 | 17,600.00 | 17,950.00 | 17,950.00 | 194,395 |
| 2026-02-27 | 18,680.00 | 18,760.00 | 18,260.00 | 18,350.00 | 18,350.00 | 154,777 |
| 2026-02-26 | 19,100.00 | 19,250.00 | 18,630.00 | 18,690.00 | 18,690.00 | 142,965 |
| 2026-02-25 | 19,820.00 | 19,940.00 | 18,990.00 | 19,070.00 | 19,070.00 | 242,687 |
| 2026-02-24 | 20,350.00 | 20,550.00 | 19,690.00 | 19,830.00 | 19,830.00 | 279,919 |
| 2026-02-23 | 21,800.00 | 22,000.00 | 20,200.00 | 20,350.00 | 20,350.00 | 446,113 |
| 2026-02-20 | 22,200.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | 76,406 |
| 2026-02-19 | 22,100.00 | 22,450.00 | 21,500.00 | 22,200.00 | 22,200.00 | 83,713 |
| 2026-02-13 | 23,150.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | 107,539 |
| 2026-02-12 | 23,450.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 75,259 |
| 2026-02-11 | 24,200.00 | 24,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | 104,760 |
| 2026-02-10 | 23,900.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | 73,017 |
| 2026-02-09 | 24,000.00 | 24,750.00 | 23,600.00 | 23,900.00 | 23,900.00 | 128,770 |
| 2026-02-06 | 23,300.00 | 23,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | 122,877 |
| 2026-02-05 | 22,450.00 | 24,800.00 | 22,350.00 | 23,750.00 | 23,750.00 | 263,247 |
| 2026-02-04 | 22,500.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,700.00 | 97,433 |
| 2026-02-03 | 22,450.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 95,168 |
| 2026-02-02 | 23,700.00 | 23,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | 264,781 |
| 2026-01-30 | 24,900.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | 117,253 |
| 2026-01-29 | 25,000.00 | 25,350.00 | 24,400.00 | 24,900.00 | 24,900.00 | 159,132 |
| 2026-01-28 | 26,300.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | 159,953 |
| 2026-01-27 | 25,500.00 | 26,750.00 | 24,950.00 | 25,800.00 | 25,800.00 | 264,570 |
| 2026-01-26 | 26,350.00 | 26,750.00 | 25,300.00 | 25,500.00 | 25,500.00 | 150,860 |
| 2026-01-23 | 26,800.00 | 27,100.00 | 25,550.00 | 26,450.00 | 26,450.00 | 156,328 |
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.