Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 25,500.00 | 26,450.00 | 24,650.00 | 26,400.00 | 26,400.00 | 187,272 |
| 2026-01-21 | 24,800.00 | 25,400.00 | 23,600.00 | 25,000.00 | 25,000.00 | 195,788 |
| 2026-01-20 | 24,900.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 208,922 |
| 2026-01-19 | 23,800.00 | 25,550.00 | 23,400.00 | 24,950.00 | 24,950.00 | 203,600 |
| 2026-01-16 | 25,150.00 | 25,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | 186,686 |
| 2026-01-15 | 23,650.00 | 25,500.00 | 23,300.00 | 24,900.00 | 24,900.00 | 395,796 |
| 2026-01-14 | 22,950.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 97,523 |
| 2026-01-13 | 23,300.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,450.00 | 133,082 |
| 2026-01-12 | 22,850.00 | 23,600.00 | 22,250.00 | 23,100.00 | 23,100.00 | 191,373 |
| 2026-01-09 | 23,150.00 | 23,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | 93,518 |
| 2026-01-08 | 23,400.00 | 23,600.00 | 22,600.00 | 23,100.00 | 23,100.00 | 235,371 |
| 2026-01-07 | 23,700.00 | 26,050.00 | 22,200.00 | 23,950.00 | 23,950.00 | 577,296 |
| 2026-01-06 | 25,850.00 | 25,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | 455,473 |
| 2026-01-05 | 29,050.00 | 29,150.00 | 25,300.00 | 25,850.00 | 25,850.00 | 639,009 |
| 2026-01-02 | 29,150.00 | 30,450.00 | 27,600.00 | 29,400.00 | 29,400.00 | 718,770 |
| 2025-12-30 | 26,300.00 | 28,500.00 | 25,950.00 | 28,000.00 | 28,000.00 | 527,732 |
| 2025-12-29 | 24,600.00 | 26,200.00 | 24,300.00 | 26,200.00 | 26,200.00 | 165,875 |
| 2025-12-26 | 26,350.00 | 26,450.00 | 24,550.00 | 24,850.00 | 24,850.00 | 215,882 |
| 2025-12-24 | 26,000.00 | 27,200.00 | 25,650.00 | 26,300.00 | 26,300.00 | 218,948 |
| 2025-12-23 | 24,500.00 | 26,900.00 | 24,400.00 | 26,550.00 | 26,550.00 | 486,517 |
| 2025-12-22 | 24,250.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | 112,072 |
| 2025-12-19 | 23,150.00 | 25,050.00 | 22,950.00 | 23,800.00 | 23,800.00 | 461,928 |
| 2025-12-18 | 23,050.00 | 23,750.00 | 22,250.00 | 23,450.00 | 23,450.00 | 240,301 |
| 2025-12-17 | 22,600.00 | 23,600.00 | 21,750.00 | 23,400.00 | 23,400.00 | 279,635 |
| 2025-12-16 | 21,750.00 | 22,350.00 | 21,200.00 | 21,900.00 | 21,900.00 | 162,091 |
| 2025-12-15 | 20,300.00 | 22,200.00 | 19,910.00 | 21,700.00 | 21,700.00 | 283,388 |
| 2025-12-12 | 20,050.00 | 20,550.00 | 20,000.00 | 20,550.00 | 20,550.00 | 88,849 |
| 2025-12-11 | 20,350.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | 67,086 |
| 2025-12-10 | 20,400.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | 58,739 |
| 2025-12-09 | 20,700.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,350.00 | 41,969 |
| 2025-12-08 | 20,700.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | 123,912 |
| 2025-12-05 | 21,050.00 | 21,150.00 | 20,650.00 | 20,800.00 | 20,800.00 | 62,406 |
| 2025-12-04 | 21,700.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | 69,804 |
| 2025-12-03 | 21,800.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | 44,411 |
| 2025-12-02 | 21,800.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 70,681 |
| 2025-12-01 | 22,450.00 | 22,450.00 | 21,700.00 | 21,850.00 | 21,850.00 | 88,802 |
| 2025-11-28 | 21,950.00 | 22,400.00 | 21,650.00 | 22,400.00 | 22,400.00 | 124,823 |
| 2025-11-27 | 22,050.00 | 22,500.00 | 21,600.00 | 22,150.00 | 22,150.00 | 258,309 |
| 2025-11-26 | 20,800.00 | 21,250.00 | 20,600.00 | 21,100.00 | 21,100.00 | 76,174 |
| 2025-11-25 | 20,800.00 | 21,000.00 | 20,150.00 | 20,850.00 | 20,850.00 | 78,864 |
| 2025-11-24 | 20,300.00 | 20,900.00 | 19,950.00 | 20,650.00 | 20,650.00 | 99,793 |
| 2025-11-21 | 20,500.00 | 20,800.00 | 19,990.00 | 20,100.00 | 20,100.00 | 114,962 |
| 2025-11-20 | 20,950.00 | 21,350.00 | 20,850.00 | 21,150.00 | 21,150.00 | 108,584 |
| 2025-11-19 | 20,900.00 | 20,900.00 | 20,100.00 | 20,700.00 | 20,700.00 | 112,200 |
| 2025-11-18 | 21,200.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | 104,860 |
| 2025-11-17 | 21,450.00 | 21,700.00 | 20,850.00 | 21,250.00 | 21,250.00 | 73,235 |
| 2025-11-14 | 21,800.00 | 22,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | 139,688 |
| 2025-11-13 | 21,500.00 | 22,250.00 | 21,100.00 | 22,000.00 | 22,000.00 | 190,624 |
| 2025-11-12 | 21,700.00 | 21,950.00 | 21,250.00 | 21,350.00 | 21,350.00 | 177,060 |
| 2025-11-11 | 23,400.00 | 23,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | 458,707 |
| 2025-11-10 | 25,500.00 | 25,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | 323,854 |
| 2025-11-07 | 24,200.00 | 24,800.00 | 23,950.00 | 24,300.00 | 24,300.00 | 268,511 |
| 2025-11-06 | 25,900.00 | 25,900.00 | 24,450.00 | 25,150.00 | 25,150.00 | 292,543 |
| 2025-11-05 | 27,550.00 | 27,700.00 | 25,250.00 | 25,950.00 | 25,950.00 | 262,993 |
| 2025-11-04 | 28,300.00 | 28,550.00 | 27,550.00 | 28,050.00 | 28,050.00 | 155,675 |
| 2025-11-03 | 31,350.00 | 31,450.00 | 28,500.00 | 28,650.00 | 28,650.00 | 232,917 |
| 2025-10-31 | 30,600.00 | 30,850.00 | 29,650.00 | 30,200.00 | 30,200.00 | 156,264 |
| 2025-10-30 | 30,450.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | 140,609 |
| 2025-10-29 | 30,950.00 | 31,050.00 | 29,250.00 | 29,400.00 | 29,400.00 | 217,564 |
| 2025-10-28 | 30,850.00 | 31,600.00 | 30,200.00 | 30,950.00 | 30,950.00 | 78,600 |
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.