Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 34,700
+2,400 (7.43%)
At close: Sep 18, 2025
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 33,650.00 | 34,450.00 | 33,300.00 | 33,600.00 | 33,600.00 | 0.75% | 123,542 |
| Aug 13, 2025 | 34,550.00 | 35,000.00 | 31,900.00 | 33,350.00 | 33,350.00 | -4.17% | 351,426 |
| Aug 12, 2025 | 34,850.00 | 35,450.00 | 34,050.00 | 34,800.00 | 34,800.00 | 1.46% | 286,807 |
| Aug 11, 2025 | 33,500.00 | 35,200.00 | 33,000.00 | 34,300.00 | 34,300.00 | 4.26% | 371,832 |
| Aug 8, 2025 | 31,250.00 | 33,450.00 | 30,550.00 | 32,900.00 | 32,900.00 | 5.28% | 244,116 |
| Aug 7, 2025 | 31,600.00 | 31,950.00 | 30,850.00 | 31,250.00 | 31,250.00 | - | 107,081 |
| Aug 6, 2025 | 30,700.00 | 31,500.00 | 30,150.00 | 31,250.00 | 31,250.00 | 3.48% | 225,986 |
| Aug 5, 2025 | 29,150.00 | 30,250.00 | 28,850.00 | 30,200.00 | 30,200.00 | 4.14% | 126,703 |
| Aug 4, 2025 | 27,950.00 | 29,200.00 | 27,550.00 | 29,000.00 | 29,000.00 | 4.32% | 159,868 |
| Aug 1, 2025 | 29,500.00 | 29,500.00 | 27,500.00 | 27,800.00 | 27,800.00 | -8.25% | 272,916 |
| Jul 31, 2025 | 29,500.00 | 30,450.00 | 29,250.00 | 30,300.00 | 30,300.00 | 2.54% | 140,997 |
| Jul 30, 2025 | 30,300.00 | 30,700.00 | 29,500.00 | 29,550.00 | 29,550.00 | -3.11% | 91,288 |
| Jul 29, 2025 | 29,400.00 | 30,575.00 | 29,100.00 | 30,500.00 | 30,500.00 | 3.74% | 70,395 |
| Jul 28, 2025 | 31,200.00 | 31,500.00 | 29,150.00 | 29,400.00 | 29,400.00 | -3.45% | 169,007 |
| Jul 25, 2025 | 29,450.00 | 30,800.00 | 28,800.00 | 30,450.00 | 30,450.00 | 2.70% | 177,052 |
| Jul 24, 2025 | 31,650.00 | 31,650.00 | 29,200.00 | 29,650.00 | 29,650.00 | -5.72% | 194,205 |
| Jul 23, 2025 | 31,600.00 | 31,750.00 | 30,450.00 | 31,450.00 | 31,450.00 | 0.32% | 72,799 |
| Jul 22, 2025 | 32,600.00 | 33,150.00 | 31,350.00 | 31,350.00 | 31,350.00 | -3.24% | 79,995 |
| Jul 21, 2025 | 31,950.00 | 33,150.00 | 31,550.00 | 32,400.00 | 32,400.00 | 2.21% | 154,900 |
| Jul 18, 2025 | 32,050.00 | 32,500.00 | 30,700.00 | 31,700.00 | 31,700.00 | -0.31% | 122,263 |
| Jul 17, 2025 | 33,200.00 | 33,400.00 | 31,550.00 | 31,800.00 | 31,800.00 | -4.07% | 116,551 |
| Jul 16, 2025 | 33,600.00 | 33,600.00 | 32,550.00 | 33,150.00 | 33,150.00 | -2.21% | 125,684 |
| Jul 15, 2025 | 34,250.00 | 34,250.00 | 33,600.00 | 33,900.00 | 33,900.00 | -0.73% | 69,075 |
| Jul 14, 2025 | 34,250.00 | 34,750.00 | 33,400.00 | 34,150.00 | 34,150.00 | - | 87,582 |
| Jul 11, 2025 | 33,650.00 | 35,100.00 | 33,100.00 | 34,150.00 | 34,150.00 | 1.64% | 132,578 |