Knowmerce historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 18,800.00 | 18,800.00 | 17,870.00 | 17,960.00 | 17,960.00 | 114,492 |
| 2025-01-24 | 18,520.00 | 18,830.00 | 17,490.00 | 18,800.00 | 18,800.00 | 224,892 |
| 2025-01-23 | 19,580.00 | 19,580.00 | 18,450.00 | 18,520.00 | 18,520.00 | 147,248 |
| 2025-01-22 | 19,510.00 | 19,950.00 | 18,520.00 | 19,580.00 | 19,580.00 | 198,263 |
| 2025-01-21 | 19,170.00 | 19,780.00 | 19,100.00 | 19,500.00 | 19,500.00 | 84,928 |
| 2025-01-20 | 20,050.00 | 20,050.00 | 19,000.00 | 19,040.00 | 19,040.00 | 139,435 |
| 2025-01-17 | 19,890.00 | 21,200.00 | 19,810.00 | 20,000.00 | 20,000.00 | 185,008 |
| 2025-01-16 | 20,650.00 | 20,700.00 | 19,850.00 | 20,050.00 | 20,050.00 | 150,103 |
| 2025-01-15 | 20,550.00 | 21,350.00 | 20,300.00 | 20,650.00 | 20,650.00 | 169,238 |
| 2025-01-14 | 20,000.00 | 20,700.00 | 19,410.00 | 20,700.00 | 20,700.00 | 226,241 |
| 2025-01-13 | 19,530.00 | 20,300.00 | 19,160.00 | 19,840.00 | 19,840.00 | 390,993 |
| 2025-01-10 | 19,450.00 | 19,730.00 | 18,610.00 | 19,020.00 | 19,020.00 | 150,307 |
| 2025-01-09 | 18,250.00 | 19,390.00 | 16,830.00 | 19,390.00 | 19,390.00 | 529,180 |
| 2025-01-08 | 18,020.00 | 18,100.00 | 17,430.00 | 17,910.00 | 17,910.00 | 167,870 |
| 2025-01-07 | 17,420.00 | 18,800.00 | 17,420.00 | 18,300.00 | 18,300.00 | 344,180 |
| 2025-01-06 | 19,000.00 | 19,000.00 | 17,240.00 | 17,420.00 | 17,420.00 | 581,466 |
| 2025-01-03 | 20,400.00 | 21,250.00 | 18,690.00 | 18,910.00 | 18,910.00 | 469,063 |
| 2025-01-02 | 20,550.00 | 21,600.00 | 20,450.00 | 20,650.00 | 20,650.00 | 99,658 |
| 2024-12-30 | 19,700.00 | 21,200.00 | 19,210.00 | 20,600.00 | 20,600.00 | 194,237 |
| 2024-12-27 | 22,450.00 | 22,750.00 | 19,810.00 | 20,000.00 | 20,000.00 | 436,224 |
| 2024-12-26 | 22,600.00 | 23,850.00 | 21,850.00 | 22,850.00 | 22,850.00 | 397,070 |
| 2024-12-24 | 22,450.00 | 23,050.00 | 21,800.00 | 22,400.00 | 22,400.00 | 194,721 |
| 2024-12-23 | 22,700.00 | 23,000.00 | 21,200.00 | 22,300.00 | 22,300.00 | 431,697 |
| 2024-12-20 | 22,450.00 | 23,600.00 | 22,050.00 | 22,250.00 | 22,250.00 | 385,685 |
| 2024-12-19 | 21,800.00 | 23,050.00 | 21,650.00 | 22,450.00 | 22,450.00 | 298,206 |
| 2024-12-18 | 21,800.00 | 23,250.00 | 21,400.00 | 23,050.00 | 23,050.00 | 585,143 |
| 2024-12-17 | 22,800.00 | 23,550.00 | 21,200.00 | 21,450.00 | 21,450.00 | 608,956 |
| 2024-12-16 | 22,100.00 | 23,900.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,008,050 |
| 2024-12-13 | 24,950.00 | 25,500.00 | 20,800.00 | 22,350.00 | 22,350.00 | 2,667,399 |
| 2024-12-12 | 20,400.00 | 26,050.00 | 19,700.00 | 25,300.00 | 25,300.00 | 2,315,063 |
| 2024-12-11 | 19,980.00 | 21,450.00 | 18,500.00 | 21,450.00 | 21,450.00 | 153,026 |
| 2024-12-10 | 19,980.00 | 21,950.00 | 19,980.00 | 20,300.00 | 20,300.00 | 148,500 |
| 2024-12-09 | 19,850.00 | 20,250.00 | 19,530.00 | 19,670.00 | 19,670.00 | 82,707 |
| 2024-12-06 | 21,350.00 | 21,850.00 | 19,700.00 | 20,500.00 | 20,500.00 | 219,424 |
| 2024-12-05 | 22,800.00 | 22,800.00 | 21,600.00 | 21,700.00 | 21,700.00 | 221,476 |
| 2024-12-04 | 22,000.00 | 23,650.00 | 21,400.00 | 23,100.00 | 23,100.00 | 508,195 |
| 2024-12-03 | 22,500.00 | 23,000.00 | 20,450.00 | 22,850.00 | 22,850.00 | 564,982 |
| 2024-12-02 | 20,500.00 | 24,350.00 | 20,400.00 | 21,950.00 | 21,950.00 | 1,891,922 |
| 2024-11-29 | 19,440.00 | 20,500.00 | 18,850.00 | 19,950.00 | 19,950.00 | 761,609 |
| 2024-11-28 | 16,210.00 | 20,100.00 | 16,050.00 | 19,650.00 | 19,650.00 | 1,491,401 |
| 2024-11-27 | 15,410.00 | 16,950.00 | 15,090.00 | 16,190.00 | 16,190.00 | 271,532 |
| 2024-11-26 | 17,070.00 | 17,200.00 | 15,220.00 | 15,280.00 | 15,280.00 | 251,559 |
| 2024-11-25 | 18,400.00 | 18,800.00 | 16,890.00 | 17,250.00 | 17,250.00 | 149,821 |
| 2024-11-22 | 16,850.00 | 17,950.00 | 16,830.00 | 17,550.00 | 17,550.00 | 160,474 |
| 2024-11-21 | 16,080.00 | 17,430.00 | 15,860.00 | 17,000.00 | 17,000.00 | 254,630 |
| 2024-11-20 | 15,660.00 | 16,950.00 | 14,620.00 | 15,980.00 | 15,980.00 | 275,932 |
| 2024-11-19 | 16,800.00 | 16,970.00 | 15,280.00 | 15,650.00 | 15,650.00 | 193,312 |
| 2024-11-18 | 17,830.00 | 17,900.00 | 16,700.00 | 16,800.00 | 16,800.00 | 223,879 |
| 2024-11-15 | 17,600.00 | 18,500.00 | 16,800.00 | 17,900.00 | 17,900.00 | 286,350 |
| 2024-11-14 | 18,480.00 | 19,480.00 | 17,480.00 | 17,490.00 | 17,490.00 | 545,414 |
| 2024-11-13 | 18,970.00 | 19,290.00 | 17,250.00 | 18,290.00 | 18,290.00 | 1,401,189 |
| 2024-11-12 | 21,500.00 | 22,400.00 | 19,320.00 | 19,400.00 | 19,400.00 | 4,975,405 |
← NewerPage 8 of 8 · 472 trading days
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.