Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 29,400
-1,550 (-5.01%)
At close: Oct 29, 2025
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30,600.00 | 30,850.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.66% | 156,264 |
| Oct 30, 2025 | 30,450.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | 3.40% | 140,609 |
| Oct 29, 2025 | 30,950.00 | 31,050.00 | 29,250.00 | 29,400.00 | 29,400.00 | -5.01% | 217,564 |
| Oct 28, 2025 | 30,850.00 | 31,600.00 | 30,200.00 | 30,950.00 | 30,950.00 | -0.64% | 78,600 |
| Oct 27, 2025 | 30,150.00 | 31,450.00 | 30,100.00 | 31,150.00 | 31,150.00 | 4.88% | 124,900 |
| Oct 24, 2025 | 29,050.00 | 29,950.00 | 28,300.00 | 29,700.00 | 29,700.00 | 3.30% | 118,315 |
| Oct 23, 2025 | 27,800.00 | 30,300.00 | 27,800.00 | 28,750.00 | 28,750.00 | 2.13% | 127,351 |
| Oct 22, 2025 | 28,050.00 | 28,550.00 | 27,650.00 | 28,150.00 | 28,150.00 | -0.71% | 80,154 |
| Oct 21, 2025 | 28,950.00 | 29,150.00 | 28,050.00 | 28,350.00 | 28,350.00 | -1.90% | 91,578 |
| Oct 20, 2025 | 28,800.00 | 29,500.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.35% | 83,014 |
| Oct 17, 2025 | 29,800.00 | 29,800.00 | 28,650.00 | 28,800.00 | 28,800.00 | -3.19% | 95,191 |
| Oct 16, 2025 | 28,600.00 | 29,800.00 | 28,100.00 | 29,750.00 | 29,750.00 | 4.57% | 175,886 |
| Oct 15, 2025 | 28,350.00 | 28,800.00 | 27,650.00 | 28,450.00 | 28,450.00 | 0.53% | 157,010 |
| Oct 14, 2025 | 29,300.00 | 29,300.00 | 27,950.00 | 28,300.00 | 28,300.00 | -3.41% | 178,252 |
| Oct 13, 2025 | 29,050.00 | 30,450.00 | 28,950.00 | 29,300.00 | 29,300.00 | -1.84% | 125,106 |
| Oct 10, 2025 | 30,850.00 | 30,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | -1.65% | 145,496 |
| Oct 2, 2025 | 30,850.00 | 31,000.00 | 30,150.00 | 30,350.00 | 30,350.00 | -1.46% | 150,160 |
| Oct 1, 2025 | 31,950.00 | 32,100.00 | 30,350.00 | 30,800.00 | 30,800.00 | -2.84% | 228,260 |
| Sep 30, 2025 | 32,200.00 | 32,350.00 | 31,450.00 | 31,700.00 | 31,700.00 | -4.66% | 225,982 |
| Sep 29, 2025 | 33,550.00 | 33,900.00 | 32,700.00 | 33,250.00 | 33,250.00 | -0.60% | 73,780 |
| Sep 26, 2025 | 34,400.00 | 34,400.00 | 33,100.00 | 33,450.00 | 33,450.00 | -2.48% | 101,501 |
| Sep 25, 2025 | 33,700.00 | 35,450.00 | 33,700.00 | 34,300.00 | 34,300.00 | 0.73% | 110,698 |
| Sep 24, 2025 | 34,900.00 | 35,400.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.44% | 96,932 |
| Sep 23, 2025 | 35,950.00 | 36,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | -1.41% | 173,918 |
| Sep 22, 2025 | 36,200.00 | 36,950.00 | 34,750.00 | 35,400.00 | 35,400.00 | -0.70% | 167,708 |
| Sep 19, 2025 | 35,100.00 | 36,350.00 | 34,200.00 | 35,650.00 | 35,650.00 | 2.74% | 293,255 |
| Sep 18, 2025 | 33,200.00 | 34,850.00 | 32,900.00 | 34,700.00 | 34,700.00 | 7.43% | 229,727 |
| Sep 17, 2025 | 33,000.00 | 33,650.00 | 32,200.00 | 32,300.00 | 32,300.00 | 2.54% | 253,481 |
| Sep 16, 2025 | 31,650.00 | 31,700.00 | 30,750.00 | 31,500.00 | 31,500.00 | -0.47% | 120,582 |
| Sep 15, 2025 | 32,300.00 | 32,300.00 | 31,050.00 | 31,650.00 | 31,650.00 | -2.01% | 88,046 |
| Sep 12, 2025 | 31,600.00 | 32,550.00 | 30,800.00 | 32,300.00 | 32,300.00 | 3.19% | 181,167 |
| Sep 11, 2025 | 32,000.00 | 32,400.00 | 30,800.00 | 31,300.00 | 31,300.00 | -2.19% | 139,065 |
| Sep 10, 2025 | 34,000.00 | 34,000.00 | 31,900.00 | 32,000.00 | 32,000.00 | -4.90% | 173,137 |
| Sep 9, 2025 | 33,400.00 | 33,750.00 | 32,850.00 | 33,650.00 | 33,650.00 | 0.75% | 75,188 |
| Sep 8, 2025 | 32,750.00 | 33,400.00 | 31,600.00 | 33,400.00 | 33,400.00 | 3.73% | 109,857 |
| Sep 5, 2025 | 32,700.00 | 33,450.00 | 31,900.00 | 32,200.00 | 32,200.00 | -0.77% | 129,353 |
| Sep 4, 2025 | 34,650.00 | 34,700.00 | 32,450.00 | 32,450.00 | 32,450.00 | -6.35% | 196,623 |
| Sep 3, 2025 | 34,500.00 | 34,950.00 | 33,450.00 | 34,650.00 | 34,650.00 | 0.43% | 109,826 |
| Sep 2, 2025 | 34,100.00 | 34,950.00 | 33,250.00 | 34,500.00 | 34,500.00 | 2.07% | 149,258 |
| Sep 1, 2025 | 33,750.00 | 34,550.00 | 33,150.00 | 33,800.00 | 33,800.00 | 2.74% | 156,423 |
| Aug 29, 2025 | 33,500.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,900.00 | -1.79% | 90,318 |
| Aug 28, 2025 | 33,400.00 | 34,100.00 | 32,500.00 | 33,500.00 | 33,500.00 | -3.74% | 225,104 |
| Aug 27, 2025 | 36,300.00 | 36,500.00 | 34,650.00 | 34,800.00 | 34,800.00 | -4.53% | 189,831 |
| Aug 26, 2025 | 35,050.00 | 38,000.00 | 35,050.00 | 36,450.00 | 36,450.00 | 3.40% | 308,526 |
| Aug 25, 2025 | 35,150.00 | 36,050.00 | 34,050.00 | 35,250.00 | 35,250.00 | 1.73% | 153,646 |
| Aug 22, 2025 | 35,300.00 | 35,900.00 | 34,600.00 | 34,650.00 | 34,650.00 | -1.28% | 142,267 |
| Aug 21, 2025 | 37,800.00 | 38,000.00 | 34,750.00 | 35,100.00 | 35,100.00 | -3.57% | 369,492 |
| Aug 20, 2025 | 36,750.00 | 37,100.00 | 34,600.00 | 36,400.00 | 36,400.00 | -0.27% | 387,669 |
| Aug 19, 2025 | 33,300.00 | 37,800.00 | 33,300.00 | 36,500.00 | 36,500.00 | 8.47% | 689,903 |
| Aug 18, 2025 | 32,300.00 | 34,400.00 | 31,550.00 | 33,650.00 | 33,650.00 | 0.15% | 175,074 |