Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 29,450.00 | 30,800.00 | 28,800.00 | 30,450.00 | 30,450.00 | 177,052 |
| 2025-07-24 | 31,650.00 | 31,650.00 | 29,200.00 | 29,650.00 | 29,650.00 | 194,205 |
| 2025-07-23 | 31,600.00 | 31,750.00 | 30,450.00 | 31,450.00 | 31,450.00 | 72,799 |
| 2025-07-22 | 32,600.00 | 33,150.00 | 31,350.00 | 31,350.00 | 31,350.00 | 79,995 |
| 2025-07-21 | 31,950.00 | 33,150.00 | 31,550.00 | 32,400.00 | 32,400.00 | 154,900 |
| 2025-07-18 | 32,050.00 | 32,500.00 | 30,700.00 | 31,700.00 | 31,700.00 | 122,263 |
| 2025-07-17 | 33,200.00 | 33,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | 116,551 |
| 2025-07-16 | 33,600.00 | 33,600.00 | 32,550.00 | 33,150.00 | 33,150.00 | 125,684 |
| 2025-07-15 | 34,250.00 | 34,250.00 | 33,600.00 | 33,900.00 | 33,900.00 | 69,075 |
| 2025-07-14 | 34,250.00 | 34,750.00 | 33,400.00 | 34,150.00 | 34,150.00 | 87,582 |
| 2025-07-11 | 33,650.00 | 35,100.00 | 33,100.00 | 34,150.00 | 34,150.00 | 132,578 |
| 2025-07-10 | 34,700.00 | 35,200.00 | 33,500.00 | 33,600.00 | 33,600.00 | 137,431 |
| 2025-07-09 | 35,000.00 | 35,000.00 | 33,050.00 | 34,850.00 | 34,850.00 | 99,981 |
| 2025-07-08 | 33,700.00 | 35,100.00 | 33,200.00 | 34,800.00 | 34,800.00 | 196,589 |
| 2025-07-07 | 31,600.00 | 34,000.00 | 31,500.00 | 33,850.00 | 33,850.00 | 327,828 |
| 2025-07-04 | 31,350.00 | 32,150.00 | 30,800.00 | 31,300.00 | 31,300.00 | 194,359 |
| 2025-07-03 | 31,600.00 | 31,600.00 | 30,400.00 | 31,100.00 | 31,100.00 | 150,250 |
| 2025-07-02 | 32,600.00 | 32,900.00 | 30,600.00 | 31,450.00 | 31,450.00 | 181,450 |
| 2025-07-01 | 31,400.00 | 32,650.00 | 30,750.00 | 32,150.00 | 32,150.00 | 244,318 |
| 2025-06-30 | 30,200.00 | 31,750.00 | 29,700.00 | 31,300.00 | 31,300.00 | 209,602 |
| 2025-06-27 | 30,200.00 | 31,600.00 | 29,750.00 | 30,200.00 | 30,200.00 | 143,377 |
| 2025-06-26 | 30,600.00 | 30,750.00 | 29,600.00 | 30,250.00 | 30,250.00 | 107,421 |
| 2025-06-25 | 30,900.00 | 31,050.00 | 30,200.00 | 30,750.00 | 30,750.00 | 75,099 |
| 2025-06-24 | 31,150.00 | 31,900.00 | 30,400.00 | 30,550.00 | 30,550.00 | 143,529 |
| 2025-06-23 | 30,050.00 | 31,000.00 | 29,050.00 | 30,750.00 | 30,750.00 | 178,140 |
| 2025-06-20 | 30,250.00 | 31,700.00 | 30,050.00 | 30,900.00 | 30,900.00 | 146,210 |
| 2025-06-19 | 30,750.00 | 32,750.00 | 29,200.00 | 30,450.00 | 30,450.00 | 437,102 |
| 2025-06-18 | 29,850.00 | 31,050.00 | 29,500.00 | 30,750.00 | 30,750.00 | 375,241 |
| 2025-06-17 | 29,200.00 | 29,200.00 | 28,200.00 | 28,900.00 | 28,900.00 | 260,815 |
| 2025-06-16 | 29,200.00 | 29,350.00 | 28,350.00 | 29,000.00 | 29,000.00 | 230,888 |
| 2025-06-13 | 30,000.00 | 30,000.00 | 28,650.00 | 30,000.00 | 30,000.00 | 271,905 |
| 2025-06-12 | 30,200.00 | 30,350.00 | 29,250.00 | 30,100.00 | 30,100.00 | 93,207 |
| 2025-06-11 | 32,750.00 | 32,750.00 | 29,750.00 | 29,750.00 | 29,750.00 | 403,101 |
| 2025-06-10 | 31,200.00 | 32,750.00 | 30,350.00 | 32,350.00 | 32,350.00 | 171,856 |
| 2025-06-09 | 31,500.00 | 32,300.00 | 30,900.00 | 31,100.00 | 31,100.00 | 110,502 |
| 2025-06-05 | 31,950.00 | 32,150.00 | 31,050.00 | 31,500.00 | 31,500.00 | 105,423 |
| 2025-06-04 | 32,600.00 | 32,600.00 | 31,525.00 | 31,950.00 | 31,950.00 | 119,916 |
| 2025-06-02 | 30,950.00 | 32,950.00 | 30,700.00 | 31,850.00 | 31,850.00 | 199,744 |
| 2025-05-30 | 30,950.00 | 31,600.00 | 30,700.00 | 30,750.00 | 30,750.00 | 76,894 |
| 2025-05-29 | 31,700.00 | 31,750.00 | 30,300.00 | 31,400.00 | 31,400.00 | 309,393 |
| 2025-05-28 | 32,550.00 | 33,850.00 | 31,300.00 | 31,700.00 | 31,700.00 | 191,994 |
| 2025-05-27 | 32,250.00 | 32,350.00 | 31,050.00 | 32,050.00 | 32,050.00 | 189,717 |
| 2025-05-26 | 32,900.00 | 33,150.00 | 31,600.00 | 32,350.00 | 32,350.00 | 167,886 |
| 2025-05-23 | 30,900.00 | 33,600.00 | 30,800.00 | 33,150.00 | 33,150.00 | 287,812 |
| 2025-05-22 | 31,850.00 | 32,500.00 | 30,450.00 | 30,850.00 | 30,850.00 | 166,335 |
| 2025-05-21 | 31,600.00 | 32,350.00 | 30,600.00 | 31,850.00 | 31,850.00 | 190,300 |
| 2025-05-20 | 30,200.00 | 31,150.00 | 29,950.00 | 30,950.00 | 30,950.00 | 304,004 |
| 2025-05-19 | 29,700.00 | 30,550.00 | 29,350.00 | 29,950.00 | 29,950.00 | 169,697 |
| 2025-05-16 | 28,750.00 | 30,200.00 | 28,200.00 | 29,850.00 | 29,850.00 | 210,328 |
| 2025-05-15 | 30,000.00 | 30,000.00 | 28,100.00 | 28,500.00 | 28,500.00 | 188,132 |
| 2025-05-14 | 28,600.00 | 30,000.00 | 28,400.00 | 29,750.00 | 29,750.00 | 244,536 |
| 2025-05-13 | 27,550.00 | 29,050.00 | 27,000.00 | 28,750.00 | 28,750.00 | 195,970 |
| 2025-05-12 | 28,400.00 | 29,000.00 | 27,250.00 | 28,100.00 | 28,100.00 | 226,235 |
| 2025-05-09 | 29,500.00 | 29,650.00 | 27,050.00 | 28,700.00 | 28,700.00 | 412,379 |
| 2025-05-08 | 28,650.00 | 29,300.00 | 27,800.00 | 28,900.00 | 28,900.00 | 201,378 |
| 2025-05-07 | 27,450.00 | 28,850.00 | 27,200.00 | 28,450.00 | 28,450.00 | 142,032 |
| 2025-05-02 | 29,850.00 | 29,900.00 | 27,300.00 | 27,700.00 | 27,700.00 | 271,023 |
| 2025-04-30 | 29,200.00 | 29,400.00 | 28,250.00 | 28,900.00 | 28,900.00 | 155,833 |
| 2025-04-29 | 29,000.00 | 29,200.00 | 27,700.00 | 28,950.00 | 28,950.00 | 462,674 |
| 2025-04-28 | 27,000.00 | 28,300.00 | 26,250.00 | 27,000.00 | 27,000.00 | 320,186 |
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.