Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 30,150.00 | 31,450.00 | 30,100.00 | 31,150.00 | 31,150.00 | 124,900 |
| 2025-10-24 | 29,050.00 | 29,950.00 | 28,300.00 | 29,700.00 | 29,700.00 | 118,315 |
| 2025-10-23 | 27,800.00 | 30,300.00 | 27,800.00 | 28,750.00 | 28,750.00 | 127,351 |
| 2025-10-22 | 28,050.00 | 28,550.00 | 27,650.00 | 28,150.00 | 28,150.00 | 80,154 |
| 2025-10-21 | 28,950.00 | 29,150.00 | 28,050.00 | 28,350.00 | 28,350.00 | 91,578 |
| 2025-10-20 | 28,800.00 | 29,500.00 | 28,100.00 | 28,900.00 | 28,900.00 | 83,014 |
| 2025-10-17 | 29,800.00 | 29,800.00 | 28,650.00 | 28,800.00 | 28,800.00 | 95,191 |
| 2025-10-16 | 28,600.00 | 29,800.00 | 28,100.00 | 29,750.00 | 29,750.00 | 175,886 |
| 2025-10-15 | 28,350.00 | 28,800.00 | 27,650.00 | 28,450.00 | 28,450.00 | 157,010 |
| 2025-10-14 | 29,300.00 | 29,300.00 | 27,950.00 | 28,300.00 | 28,300.00 | 178,252 |
| 2025-10-13 | 29,050.00 | 30,450.00 | 28,950.00 | 29,300.00 | 29,300.00 | 125,106 |
| 2025-10-10 | 30,850.00 | 30,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | 145,496 |
| 2025-10-02 | 30,850.00 | 31,000.00 | 30,150.00 | 30,350.00 | 30,350.00 | 150,160 |
| 2025-10-01 | 31,950.00 | 32,100.00 | 30,350.00 | 30,800.00 | 30,800.00 | 228,260 |
| 2025-09-30 | 32,200.00 | 32,350.00 | 31,450.00 | 31,700.00 | 31,700.00 | 225,982 |
| 2025-09-29 | 33,550.00 | 33,900.00 | 32,700.00 | 33,250.00 | 33,250.00 | 73,780 |
| 2025-09-26 | 34,400.00 | 34,400.00 | 33,100.00 | 33,450.00 | 33,450.00 | 101,501 |
| 2025-09-25 | 33,700.00 | 35,450.00 | 33,700.00 | 34,300.00 | 34,300.00 | 110,698 |
| 2025-09-24 | 34,900.00 | 35,400.00 | 33,900.00 | 34,050.00 | 34,050.00 | 96,932 |
| 2025-09-23 | 35,950.00 | 36,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | 173,918 |
| 2025-09-22 | 36,200.00 | 36,950.00 | 34,750.00 | 35,400.00 | 35,400.00 | 167,708 |
| 2025-09-19 | 35,100.00 | 36,350.00 | 34,200.00 | 35,650.00 | 35,650.00 | 293,255 |
| 2025-09-18 | 33,200.00 | 34,850.00 | 32,900.00 | 34,700.00 | 34,700.00 | 229,727 |
| 2025-09-17 | 33,000.00 | 33,650.00 | 32,200.00 | 32,300.00 | 32,300.00 | 253,481 |
| 2025-09-16 | 31,650.00 | 31,700.00 | 30,750.00 | 31,500.00 | 31,500.00 | 120,582 |
| 2025-09-15 | 32,300.00 | 32,300.00 | 31,050.00 | 31,650.00 | 31,650.00 | 88,046 |
| 2025-09-12 | 31,600.00 | 32,550.00 | 30,800.00 | 32,300.00 | 32,300.00 | 181,167 |
| 2025-09-11 | 32,000.00 | 32,400.00 | 30,800.00 | 31,300.00 | 31,300.00 | 139,065 |
| 2025-09-10 | 34,000.00 | 34,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | 173,137 |
| 2025-09-09 | 33,400.00 | 33,750.00 | 32,850.00 | 33,650.00 | 33,650.00 | 75,188 |
| 2025-09-08 | 32,750.00 | 33,400.00 | 31,600.00 | 33,400.00 | 33,400.00 | 109,857 |
| 2025-09-05 | 32,700.00 | 33,450.00 | 31,900.00 | 32,200.00 | 32,200.00 | 129,353 |
| 2025-09-04 | 34,650.00 | 34,700.00 | 32,450.00 | 32,450.00 | 32,450.00 | 196,623 |
| 2025-09-03 | 34,500.00 | 34,950.00 | 33,450.00 | 34,650.00 | 34,650.00 | 109,826 |
| 2025-09-02 | 34,100.00 | 34,950.00 | 33,250.00 | 34,500.00 | 34,500.00 | 149,258 |
| 2025-09-01 | 33,750.00 | 34,550.00 | 33,150.00 | 33,800.00 | 33,800.00 | 156,423 |
| 2025-08-29 | 33,500.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,900.00 | 90,318 |
| 2025-08-28 | 33,400.00 | 34,100.00 | 32,500.00 | 33,500.00 | 33,500.00 | 225,104 |
| 2025-08-27 | 36,300.00 | 36,500.00 | 34,650.00 | 34,800.00 | 34,800.00 | 189,831 |
| 2025-08-26 | 35,050.00 | 38,000.00 | 35,050.00 | 36,450.00 | 36,450.00 | 308,526 |
| 2025-08-25 | 35,150.00 | 36,050.00 | 34,050.00 | 35,250.00 | 35,250.00 | 153,646 |
| 2025-08-22 | 35,300.00 | 35,900.00 | 34,600.00 | 34,650.00 | 34,650.00 | 142,267 |
| 2025-08-21 | 37,800.00 | 38,000.00 | 34,750.00 | 35,100.00 | 35,100.00 | 369,492 |
| 2025-08-20 | 36,750.00 | 37,100.00 | 34,600.00 | 36,400.00 | 36,400.00 | 387,669 |
| 2025-08-19 | 33,300.00 | 37,800.00 | 33,300.00 | 36,500.00 | 36,500.00 | 689,903 |
| 2025-08-18 | 32,300.00 | 34,400.00 | 31,550.00 | 33,650.00 | 33,650.00 | 175,074 |
| 2025-08-14 | 33,650.00 | 34,450.00 | 33,300.00 | 33,600.00 | 33,600.00 | 123,542 |
| 2025-08-13 | 34,550.00 | 35,000.00 | 31,900.00 | 33,350.00 | 33,350.00 | 351,426 |
| 2025-08-12 | 34,850.00 | 35,450.00 | 34,050.00 | 34,800.00 | 34,800.00 | 286,807 |
| 2025-08-11 | 33,500.00 | 35,200.00 | 33,000.00 | 34,300.00 | 34,300.00 | 371,832 |
| 2025-08-08 | 31,250.00 | 33,450.00 | 30,550.00 | 32,900.00 | 32,900.00 | 244,116 |
| 2025-08-07 | 31,600.00 | 31,950.00 | 30,850.00 | 31,250.00 | 31,250.00 | 107,081 |
| 2025-08-06 | 30,700.00 | 31,500.00 | 30,150.00 | 31,250.00 | 31,250.00 | 225,986 |
| 2025-08-05 | 29,150.00 | 30,250.00 | 28,850.00 | 30,200.00 | 30,200.00 | 126,703 |
| 2025-08-04 | 27,950.00 | 29,200.00 | 27,550.00 | 29,000.00 | 29,000.00 | 159,868 |
| 2025-08-01 | 29,500.00 | 29,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | 272,916 |
| 2025-07-31 | 29,500.00 | 30,450.00 | 29,250.00 | 30,300.00 | 30,300.00 | 140,997 |
| 2025-07-30 | 30,300.00 | 30,700.00 | 29,500.00 | 29,550.00 | 29,550.00 | 91,288 |
| 2025-07-29 | 29,400.00 | 30,575.00 | 29,100.00 | 30,500.00 | 30,500.00 | 70,395 |
| 2025-07-28 | 31,200.00 | 31,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | 169,007 |
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.