Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 11,290
+170 (1.53%)
At close: Jul 27, 2026
Knowmerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 11,270.00 | 11,630.00 | 11,040.00 | 11,290.00 | 11,290.00 | 1.53% | 14,563 |
| Jul 24, 2026 | 11,180.00 | 11,740.00 | 10,660.00 | 11,120.00 | 11,120.00 | -0.80% | 25,932 |
| Jul 23, 2026 | 10,220.00 | 11,350.00 | 10,220.00 | 11,210.00 | 11,210.00 | 9.69% | 73,805 |
| Jul 22, 2026 | 10,500.00 | 10,880.00 | 10,090.00 | 10,220.00 | 10,220.00 | 1.29% | 47,299 |
| Jul 21, 2026 | 9,980.00 | 10,210.00 | 9,740.00 | 10,090.00 | 10,090.00 | 1.82% | 41,845 |
| Jul 20, 2026 | 11,440.00 | 11,440.00 | 9,880.00 | 9,910.00 | 9,910.00 | -14.05% | 60,544 |
| Jul 16, 2026 | 11,300.00 | 11,950.00 | 10,870.00 | 11,530.00 | 11,530.00 | 7.76% | 122,518 |
| Jul 15, 2026 | 10,400.00 | 10,900.00 | 10,310.00 | 10,700.00 | 10,700.00 | 5.21% | 37,919 |
| Jul 14, 2026 | 10,780.00 | 11,070.00 | 9,920.00 | 10,170.00 | 10,170.00 | -7.80% | 41,271 |
| Jul 13, 2026 | 11,570.00 | 12,280.00 | 10,930.00 | 11,030.00 | 11,030.00 | -5.32% | 32,392 |
| Jul 10, 2026 | 11,360.00 | 12,070.00 | 11,290.00 | 11,650.00 | 11,650.00 | 1.39% | 38,146 |
| Jul 9, 2026 | 11,030.00 | 11,950.00 | 10,580.00 | 11,490.00 | 11,490.00 | 3.14% | 102,379 |
| Jul 8, 2026 | 10,660.00 | 11,330.00 | 10,400.00 | 11,140.00 | 11,140.00 | 2.48% | 88,634 |
| Jul 7, 2026 | 10,970.00 | 11,610.00 | 10,600.00 | 10,870.00 | 10,870.00 | -2.69% | 22,173 |
| Jul 6, 2026 | 10,780.00 | 11,670.00 | 10,780.00 | 11,170.00 | 11,170.00 | 2.57% | 72,455 |
| Jul 3, 2026 | 11,400.00 | 11,520.00 | 10,610.00 | 10,890.00 | 10,890.00 | -5.88% | 41,351 |
| Jul 2, 2026 | 11,050.00 | 12,080.00 | 11,050.00 | 11,570.00 | 11,570.00 | 1.85% | 78,357 |
| Jul 1, 2026 | 10,450.00 | 11,490.00 | 10,240.00 | 11,360.00 | 11,360.00 | 10.29% | 42,384 |
| Jun 30, 2026 | 10,150.00 | 10,700.00 | 10,030.00 | 10,300.00 | 10,300.00 | -0.39% | 59,835 |
| Jun 29, 2026 | 9,420.00 | 10,480.00 | 9,420.00 | 10,340.00 | 10,340.00 | 9.30% | 124,994 |
| Jun 26, 2026 | 9,880.00 | 10,080.00 | 9,460.00 | 9,460.00 | 9,460.00 | -6.71% | 105,041 |
| Jun 25, 2026 | 10,220.00 | 10,550.00 | 9,810.00 | 10,140.00 | 10,140.00 | -2.50% | 94,810 |
| Jun 24, 2026 | 9,550.00 | 10,500.00 | 9,550.00 | 10,400.00 | 10,400.00 | 3.90% | 185,301 |
| Jun 23, 2026 | 10,700.00 | 11,220.00 | 10,000.00 | 10,010.00 | 10,010.00 | -8.42% | 124,378 |
| Jun 22, 2026 | 11,170.00 | 11,920.00 | 10,840.00 | 10,930.00 | 10,930.00 | -5.04% | 95,619 |
| Jun 19, 2026 | 12,130.00 | 12,140.00 | 11,110.00 | 11,510.00 | 11,510.00 | -6.27% | 112,975 |
| Jun 18, 2026 | 12,850.00 | 12,980.00 | 12,110.00 | 12,280.00 | 12,280.00 | -4.58% | 63,989 |
| Jun 17, 2026 | 12,830.00 | 13,230.00 | 12,750.00 | 12,870.00 | 12,870.00 | 0.31% | 76,365 |
| Jun 16, 2026 | 13,440.00 | 13,440.00 | 12,710.00 | 12,830.00 | 12,830.00 | -4.54% | 50,019 |
| Jun 15, 2026 | 13,710.00 | 13,900.00 | 12,950.00 | 13,440.00 | 13,440.00 | -1.75% | 27,293 |
| Jun 12, 2026 | 14,400.00 | 14,480.00 | 13,680.00 | 13,680.00 | 13,680.00 | -5.66% | 54,063 |
| Jun 11, 2026 | 12,610.00 | 14,640.00 | 12,250.00 | 14,500.00 | 14,500.00 | 15.81% | 100,242 |
| Jun 10, 2026 | 12,120.00 | 12,590.00 | 12,120.00 | 12,520.00 | 12,520.00 | 0.32% | 25,082 |
| Jun 9, 2026 | 11,950.00 | 12,760.00 | 11,950.00 | 12,480.00 | 12,480.00 | 3.83% | 52,158 |
| Jun 8, 2026 | 12,600.00 | 13,400.00 | 12,020.00 | 12,020.00 | 12,020.00 | -11.23% | 63,843 |
| Jun 5, 2026 | 13,860.00 | 14,140.00 | 13,160.00 | 13,540.00 | 13,540.00 | -3.29% | 14,408 |
| Jun 4, 2026 | 13,900.00 | 14,250.00 | 13,550.00 | 14,000.00 | 14,000.00 | -0.43% | 45,278 |
| Jun 2, 2026 | 12,830.00 | 14,380.00 | 12,590.00 | 14,060.00 | 14,060.00 | 6.35% | 96,221 |
| Jun 1, 2026 | 13,570.00 | 13,870.00 | 13,190.00 | 13,220.00 | 13,220.00 | -4.55% | 74,870 |
| May 29, 2026 | 14,380.00 | 14,490.00 | 13,650.00 | 13,850.00 | 13,850.00 | -3.62% | 77,765 |
| May 28, 2026 | 14,640.00 | 14,960.00 | 14,240.00 | 14,370.00 | 14,370.00 | -2.64% | 65,053 |
| May 27, 2026 | 14,970.00 | 15,190.00 | 14,550.00 | 14,760.00 | 14,760.00 | -1.80% | 43,580 |
| May 26, 2026 | 15,880.00 | 15,880.00 | 14,900.00 | 15,030.00 | 15,030.00 | -2.72% | 44,293 |
| May 22, 2026 | 14,330.00 | 15,680.00 | 14,330.00 | 15,450.00 | 15,450.00 | 7.59% | 71,099 |
| May 21, 2026 | 14,820.00 | 14,960.00 | 14,300.00 | 14,360.00 | 14,360.00 | -2.58% | 109,497 |
| May 20, 2026 | 15,940.00 | 15,940.00 | 14,590.00 | 14,740.00 | 14,740.00 | -8.28% | 78,784 |
| May 19, 2026 | 16,450.00 | 16,670.00 | 15,760.00 | 16,070.00 | 16,070.00 | -2.84% | 57,869 |
| May 18, 2026 | 16,520.00 | 16,850.00 | 15,770.00 | 16,540.00 | 16,540.00 | -2.76% | 54,239 |
| May 15, 2026 | 17,220.00 | 17,570.00 | 16,230.00 | 17,010.00 | 17,010.00 | -1.10% | 70,981 |
| May 14, 2026 | 16,550.00 | 17,240.00 | 15,930.00 | 17,200.00 | 17,200.00 | 6.11% | 72,872 |