Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 14,360
-380 (-2.58%)
At close: May 21, 2026
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 15,970.00 | 16,650.00 | 15,840.00 | 16,210.00 | 16,210.00 | 0.75% | 53,400 |
| May 12, 2026 | 16,600.00 | 16,660.00 | 15,750.00 | 16,090.00 | 16,090.00 | -3.42% | 94,380 |
| May 11, 2026 | 17,690.00 | 17,690.00 | 16,640.00 | 16,660.00 | 16,660.00 | -5.88% | 47,878 |
| May 8, 2026 | 16,940.00 | 17,700.00 | 16,590.00 | 17,700.00 | 17,700.00 | 4.49% | 57,941 |
| May 7, 2026 | 17,130.00 | 17,150.00 | 16,530.00 | 16,940.00 | 16,940.00 | -1.45% | 51,354 |
| May 6, 2026 | 17,480.00 | 17,480.00 | 16,760.00 | 17,190.00 | 17,190.00 | -2.05% | 70,084 |
| May 4, 2026 | 17,810.00 | 17,810.00 | 17,350.00 | 17,550.00 | 17,550.00 | -0.57% | 74,225 |
| Apr 30, 2026 | 18,300.00 | 18,560.00 | 17,640.00 | 17,650.00 | 17,650.00 | -1.78% | 54,550 |
| Apr 29, 2026 | 18,070.00 | 18,100.00 | 17,750.00 | 17,970.00 | 17,970.00 | 0.96% | 51,595 |
| Apr 28, 2026 | 17,770.00 | 19,000.00 | 17,770.00 | 17,800.00 | 17,800.00 | 0.17% | 138,648 |
| Apr 27, 2026 | 18,020.00 | 18,260.00 | 17,650.00 | 17,770.00 | 17,770.00 | -0.78% | 42,030 |
| Apr 24, 2026 | 17,740.00 | 18,050.00 | 17,560.00 | 17,910.00 | 17,910.00 | 1.82% | 32,308 |
| Apr 23, 2026 | 17,900.00 | 17,900.00 | 17,430.00 | 17,590.00 | 17,590.00 | -1.18% | 40,579 |
| Apr 22, 2026 | 17,690.00 | 17,850.00 | 17,530.00 | 17,800.00 | 17,800.00 | 0.51% | 27,051 |
| Apr 21, 2026 | 18,060.00 | 18,060.00 | 17,460.00 | 17,710.00 | 17,710.00 | -1.88% | 89,500 |
| Apr 20, 2026 | 18,140.00 | 18,150.00 | 17,900.00 | 18,050.00 | 18,050.00 | -0.77% | 50,641 |
| Apr 17, 2026 | 19,000.00 | 19,000.00 | 17,950.00 | 18,190.00 | 18,190.00 | -4.06% | 126,825 |
| Apr 16, 2026 | 18,890.00 | 19,280.00 | 18,750.00 | 18,960.00 | 18,960.00 | 1.34% | 68,490 |
| Apr 15, 2026 | 19,210.00 | 19,210.00 | 18,600.00 | 18,710.00 | 18,710.00 | -1.06% | 72,076 |
| Apr 14, 2026 | 19,140.00 | 19,500.00 | 18,870.00 | 18,910.00 | 18,910.00 | 1.01% | 41,443 |
| Apr 13, 2026 | 18,800.00 | 19,290.00 | 18,680.00 | 18,720.00 | 18,720.00 | -3.51% | 29,007 |
| Apr 10, 2026 | 18,710.00 | 19,500.00 | 18,460.00 | 19,400.00 | 19,400.00 | 5.32% | 85,583 |
| Apr 9, 2026 | 18,030.00 | 18,600.00 | 17,680.00 | 18,420.00 | 18,420.00 | 0.77% | 77,966 |
| Apr 8, 2026 | 17,790.00 | 18,560.00 | 17,710.00 | 18,280.00 | 18,280.00 | 5.97% | 72,474 |
| Apr 7, 2026 | 17,360.00 | 18,150.00 | 16,900.00 | 17,250.00 | 17,250.00 | -0.58% | 67,950 |
| Apr 6, 2026 | 17,510.00 | 18,110.00 | 17,000.00 | 17,350.00 | 17,350.00 | -3.66% | 69,342 |
| Apr 3, 2026 | 17,860.00 | 18,070.00 | 17,650.00 | 18,010.00 | 18,010.00 | 2.04% | 50,789 |
| Apr 2, 2026 | 18,660.00 | 18,830.00 | 17,210.00 | 17,650.00 | 17,650.00 | -5.36% | 77,239 |
| Apr 1, 2026 | 17,240.00 | 18,850.00 | 17,240.00 | 18,650.00 | 18,650.00 | 9.32% | 105,064 |
| Mar 31, 2026 | 16,790.00 | 17,620.00 | 16,780.00 | 17,060.00 | 17,060.00 | -0.18% | 45,534 |
| Mar 30, 2026 | 17,000.00 | 17,180.00 | 16,810.00 | 17,090.00 | 17,090.00 | -2.23% | 50,291 |
| Mar 27, 2026 | 17,100.00 | 17,670.00 | 16,950.00 | 17,480.00 | 17,480.00 | 0.23% | 43,247 |
| Mar 26, 2026 | 17,590.00 | 17,770.00 | 17,370.00 | 17,440.00 | 17,440.00 | -1.08% | 62,961 |
| Mar 25, 2026 | 17,450.00 | 17,790.00 | 17,400.00 | 17,630.00 | 17,630.00 | 1.56% | 35,003 |
| Mar 24, 2026 | 17,800.00 | 18,020.00 | 17,100.00 | 17,360.00 | 17,360.00 | 0.17% | 45,159 |
| Mar 23, 2026 | 18,560.00 | 18,760.00 | 17,310.00 | 17,330.00 | 17,330.00 | -9.41% | 152,845 |
| 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% | 67,887 |
| 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 |