Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 27,000.00 | 28,300.00 | 26,250.00 | 27,000.00 | 27,000.00 | 320,186 |
| 2025-04-25 | 24,850.00 | 27,300.00 | 24,850.00 | 26,950.00 | 26,950.00 | 261,924 |
| 2025-04-24 | 25,600.00 | 25,600.00 | 24,700.00 | 24,900.00 | 24,900.00 | 78,976 |
| 2025-04-23 | 25,100.00 | 26,250.00 | 24,550.00 | 25,750.00 | 25,750.00 | 133,008 |
| 2025-04-22 | 24,650.00 | 25,375.00 | 24,500.00 | 24,950.00 | 24,950.00 | 58,694 |
| 2025-04-21 | 25,800.00 | 26,400.00 | 24,700.00 | 25,400.00 | 25,400.00 | 87,318 |
| 2025-04-18 | 26,500.00 | 26,900.00 | 25,100.00 | 25,500.00 | 25,500.00 | 183,952 |
| 2025-04-17 | 24,700.00 | 26,000.00 | 24,450.00 | 25,750.00 | 25,750.00 | 159,301 |
| 2025-04-16 | 23,400.00 | 25,000.00 | 23,150.00 | 24,300.00 | 24,300.00 | 262,201 |
| 2025-04-15 | 24,450.00 | 26,200.00 | 23,250.00 | 23,300.00 | 23,300.00 | 209,837 |
| 2025-04-14 | 24,350.00 | 24,450.00 | 23,100.00 | 23,950.00 | 23,950.00 | 97,997 |
| 2025-04-11 | 24,000.00 | 24,900.00 | 23,700.00 | 24,350.00 | 24,350.00 | 106,301 |
| 2025-04-10 | 23,400.00 | 24,700.00 | 22,900.00 | 24,700.00 | 24,700.00 | 222,899 |
| 2025-04-09 | 23,350.00 | 23,500.00 | 21,400.00 | 21,900.00 | 21,900.00 | 256,326 |
| 2025-04-08 | 24,550.00 | 24,950.00 | 23,450.00 | 23,700.00 | 23,700.00 | 114,859 |
| 2025-04-07 | 24,650.00 | 25,350.00 | 23,050.00 | 23,950.00 | 23,950.00 | 391,248 |
| 2025-04-04 | 26,150.00 | 27,450.00 | 25,400.00 | 26,550.00 | 26,550.00 | 468,907 |
| 2025-04-03 | 23,950.00 | 26,250.00 | 23,750.00 | 25,600.00 | 25,600.00 | 191,053 |
| 2025-04-02 | 25,750.00 | 25,950.00 | 24,300.00 | 24,550.00 | 24,550.00 | 197,319 |
| 2025-04-01 | 26,700.00 | 27,100.00 | 25,100.00 | 25,450.00 | 25,450.00 | 234,139 |
| 2025-03-31 | 25,900.00 | 26,800.00 | 24,300.00 | 26,600.00 | 26,600.00 | 477,785 |
| 2025-03-28 | 25,800.00 | 26,950.00 | 24,900.00 | 26,350.00 | 26,350.00 | 789,512 |
| 2025-03-27 | 24,550.00 | 26,700.00 | 23,800.00 | 25,900.00 | 25,900.00 | 1,139,182 |
| 2025-03-26 | 24,300.00 | 25,550.00 | 24,100.00 | 24,550.00 | 24,550.00 | 360,928 |
| 2025-03-25 | 23,600.00 | 24,750.00 | 23,100.00 | 24,300.00 | 24,300.00 | 679,936 |
| 2025-03-24 | 20,400.00 | 23,600.00 | 20,400.00 | 22,700.00 | 22,700.00 | 486,004 |
| 2025-03-21 | 19,350.00 | 20,800.00 | 17,910.00 | 20,650.00 | 20,650.00 | 106,632 |
| 2025-03-20 | 20,700.00 | 20,700.00 | 19,100.00 | 19,180.00 | 19,180.00 | 154,632 |
| 2025-03-19 | 20,800.00 | 21,500.00 | 20,450.00 | 20,700.00 | 20,700.00 | 98,526 |
| 2025-03-18 | 20,800.00 | 21,050.00 | 20,300.00 | 20,600.00 | 20,600.00 | 47,108 |
| 2025-03-17 | 20,100.00 | 21,100.00 | 19,690.00 | 20,900.00 | 20,900.00 | 75,425 |
| 2025-03-14 | 20,550.00 | 20,750.00 | 19,930.00 | 19,990.00 | 19,990.00 | 137,428 |
| 2025-03-13 | 20,850.00 | 21,100.00 | 20,500.00 | 20,600.00 | 20,600.00 | 40,135 |
| 2025-03-12 | 21,550.00 | 22,000.00 | 20,550.00 | 20,650.00 | 20,650.00 | 115,573 |
| 2025-03-11 | 20,500.00 | 21,650.00 | 20,500.00 | 21,600.00 | 21,600.00 | 102,024 |
| 2025-03-10 | 21,700.00 | 22,000.00 | 20,950.00 | 21,500.00 | 21,500.00 | 78,892 |
| 2025-03-07 | 22,600.00 | 24,100.00 | 21,600.00 | 21,950.00 | 21,950.00 | 179,005 |
| 2025-03-06 | 23,550.00 | 23,850.00 | 22,500.00 | 22,950.00 | 22,950.00 | 88,839 |
| 2025-03-05 | 23,050.00 | 24,250.00 | 22,900.00 | 23,300.00 | 23,300.00 | 187,646 |
| 2025-03-04 | 23,500.00 | 23,650.00 | 22,550.00 | 22,950.00 | 22,950.00 | 153,738 |
| 2025-02-28 | 22,350.00 | 24,450.00 | 22,300.00 | 23,850.00 | 23,850.00 | 367,466 |
| 2025-02-27 | 23,600.00 | 23,600.00 | 22,700.00 | 22,950.00 | 22,950.00 | 76,989 |
| 2025-02-26 | 23,300.00 | 24,000.00 | 22,950.00 | 23,450.00 | 23,450.00 | 206,671 |
| 2025-02-25 | 21,550.00 | 23,300.00 | 21,150.00 | 22,950.00 | 22,950.00 | 221,797 |
| 2025-02-24 | 21,700.00 | 22,050.00 | 21,000.00 | 21,450.00 | 21,450.00 | 165,351 |
| 2025-02-21 | 22,700.00 | 22,700.00 | 21,800.00 | 22,250.00 | 22,250.00 | 135,050 |
| 2025-02-20 | 25,300.00 | 25,300.00 | 22,000.00 | 22,700.00 | 22,700.00 | 853,720 |
| 2025-02-19 | 22,200.00 | 23,100.00 | 21,400.00 | 22,600.00 | 22,600.00 | 298,353 |
| 2025-02-18 | 21,900.00 | 22,600.00 | 21,350.00 | 22,450.00 | 22,450.00 | 294,014 |
| 2025-02-17 | 20,950.00 | 22,200.00 | 20,750.00 | 21,850.00 | 21,850.00 | 442,230 |
| 2025-02-14 | 21,550.00 | 21,550.00 | 19,690.00 | 20,550.00 | 20,550.00 | 305,323 |
| 2025-02-13 | 21,750.00 | 21,950.00 | 20,800.00 | 21,500.00 | 21,500.00 | 170,535 |
| 2025-02-12 | 21,150.00 | 22,200.00 | 20,450.00 | 21,650.00 | 21,650.00 | 232,860 |
| 2025-02-11 | 21,150.00 | 21,700.00 | 20,600.00 | 20,950.00 | 20,950.00 | 130,257 |
| 2025-02-10 | 20,800.00 | 21,700.00 | 20,500.00 | 21,100.00 | 21,100.00 | 335,428 |
| 2025-02-07 | 20,100.00 | 21,500.00 | 19,920.00 | 20,100.00 | 20,100.00 | 154,459 |
| 2025-02-06 | 20,450.00 | 20,850.00 | 19,830.00 | 20,450.00 | 20,450.00 | 114,737 |
| 2025-02-05 | 19,500.00 | 20,500.00 | 18,810.00 | 20,300.00 | 20,300.00 | 199,918 |
| 2025-02-04 | 18,300.00 | 19,580.00 | 17,930.00 | 19,500.00 | 19,500.00 | 188,243 |
| 2025-02-03 | 17,860.00 | 18,600.00 | 17,460.00 | 18,110.00 | 18,110.00 | 97,414 |
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.