Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 17,860
-580 (-3.15%)
At close: Mar 19, 2026
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18,160.00 | 19,280.00 | 18,000.00 | 19,130.00 | 19,130.00 | 7.11% | 146,847 |
| Mar 19, 2026 | 18,350.00 | 18,350.00 | 17,800.00 | 17,860.00 | 17,860.00 | -3.15% | 39,079 |
| Mar 18, 2026 | 18,770.00 | 18,800.00 | 18,050.00 | 18,440.00 | 18,440.00 | -0.32% | 68,856 |
| Mar 17, 2026 | 18,460.00 | 18,910.00 | 18,350.00 | 18,500.00 | 18,500.00 | 1.31% | 67,882 |
| Mar 16, 2026 | 18,650.00 | 18,830.00 | 18,020.00 | 18,260.00 | 18,260.00 | -0.65% | 56,015 |
| Mar 13, 2026 | 18,220.00 | 18,790.00 | 17,850.00 | 18,380.00 | 18,380.00 | 0.88% | 98,584 |
| Mar 12, 2026 | 18,150.00 | 18,390.00 | 17,810.00 | 18,220.00 | 18,220.00 | 0.50% | 91,555 |
| Mar 11, 2026 | 17,690.00 | 18,380.00 | 17,490.00 | 18,130.00 | 18,130.00 | 5.78% | 115,595 |
| Mar 10, 2026 | 16,780.00 | 17,280.00 | 16,470.00 | 17,140.00 | 17,140.00 | 5.28% | 79,150 |
| Mar 9, 2026 | 16,680.00 | 16,870.00 | 15,880.00 | 16,280.00 | 16,280.00 | -7.76% | 72,242 |
| Mar 6, 2026 | 17,080.00 | 18,090.00 | 16,940.00 | 17,650.00 | 17,650.00 | 1.67% | 86,595 |
| Mar 5, 2026 | 16,720.00 | 17,500.00 | 16,550.00 | 17,360.00 | 17,360.00 | 9.46% | 149,847 |
| Mar 4, 2026 | 17,570.00 | 17,590.00 | 15,420.00 | 15,860.00 | 15,860.00 | -11.64% | 243,539 |
| Mar 3, 2026 | 18,010.00 | 18,330.00 | 17,600.00 | 17,950.00 | 17,950.00 | -2.18% | 194,395 |
| Feb 27, 2026 | 18,680.00 | 18,760.00 | 18,260.00 | 18,350.00 | 18,350.00 | -1.82% | 154,777 |
| Feb 26, 2026 | 19,100.00 | 19,250.00 | 18,630.00 | 18,690.00 | 18,690.00 | -1.99% | 142,949 |
| Feb 25, 2026 | 19,820.00 | 19,940.00 | 18,990.00 | 19,070.00 | 19,070.00 | -3.83% | 242,687 |
| Feb 24, 2026 | 20,350.00 | 20,550.00 | 19,690.00 | 19,830.00 | 19,830.00 | -2.56% | 279,919 |
| Feb 23, 2026 | 21,800.00 | 22,000.00 | 20,200.00 | 20,350.00 | 20,350.00 | -7.71% | 446,113 |
| Feb 20, 2026 | 22,200.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -0.68% | 76,406 |
| Feb 19, 2026 | 22,100.00 | 22,450.00 | 21,500.00 | 22,200.00 | 22,200.00 | -1.99% | 83,713 |
| Feb 13, 2026 | 23,150.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.62% | 107,539 |
| Feb 12, 2026 | 23,450.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | -0.21% | 75,259 |
| Feb 11, 2026 | 24,200.00 | 24,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.05% | 104,760 |
| Feb 10, 2026 | 23,900.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.42% | 73,017 |
| Feb 9, 2026 | 24,000.00 | 24,750.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.49% | 128,770 |
| Feb 6, 2026 | 23,300.00 | 23,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | -0.84% | 122,877 |
| Feb 5, 2026 | 22,450.00 | 24,800.00 | 22,350.00 | 23,750.00 | 23,750.00 | 4.63% | 263,247 |
| Feb 4, 2026 | 22,500.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,700.00 | -0.87% | 97,428 |
| Feb 3, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 4.81% | 95,168 |
| Feb 2, 2026 | 23,700.00 | 23,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | -11.00% | 264,781 |
| Jan 30, 2026 | 24,900.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.41% | 117,253 |
| Jan 29, 2026 | 25,000.00 | 25,350.00 | 24,400.00 | 24,900.00 | 24,900.00 | -1.97% | 159,132 |
| Jan 28, 2026 | 26,300.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.55% | 159,953 |
| Jan 27, 2026 | 25,500.00 | 26,750.00 | 24,950.00 | 25,800.00 | 25,800.00 | 1.18% | 264,487 |
| Jan 26, 2026 | 26,350.00 | 26,750.00 | 25,300.00 | 25,500.00 | 25,500.00 | -3.59% | 150,860 |
| Jan 23, 2026 | 26,800.00 | 27,100.00 | 25,550.00 | 26,450.00 | 26,450.00 | 0.19% | 156,328 |
| Jan 22, 2026 | 25,500.00 | 26,450.00 | 24,650.00 | 26,400.00 | 26,400.00 | 5.60% | 187,272 |
| Jan 21, 2026 | 24,800.00 | 25,400.00 | 23,600.00 | 25,000.00 | 25,000.00 | -1.96% | 195,788 |
| Jan 20, 2026 | 24,900.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 2.20% | 208,922 |
| Jan 19, 2026 | 23,800.00 | 25,550.00 | 23,400.00 | 24,950.00 | 24,950.00 | 4.39% | 203,600 |
| Jan 16, 2026 | 25,150.00 | 25,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | -4.02% | 186,686 |
| Jan 15, 2026 | 23,650.00 | 25,500.00 | 23,300.00 | 24,900.00 | 24,900.00 | 10.42% | 395,796 |
| Jan 14, 2026 | 22,950.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 97,523 |
| Jan 13, 2026 | 23,300.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,450.00 | -2.81% | 133,082 |
| Jan 12, 2026 | 22,850.00 | 23,600.00 | 22,250.00 | 23,100.00 | 23,100.00 | 0.43% | 191,373 |
| Jan 9, 2026 | 23,150.00 | 23,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.43% | 93,518 |
| Jan 8, 2026 | 23,400.00 | 23,600.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.55% | 235,371 |
| Jan 7, 2026 | 23,700.00 | 26,050.00 | 22,200.00 | 23,950.00 | 23,950.00 | 1.48% | 577,296 |
| Jan 6, 2026 | 25,850.00 | 25,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | -8.70% | 455,459 |