Knowmerce Corp (KOSDAQ:473980)
South Korea · Delayed Price · Currency is KRW 10,510
+130 (1.25%)
At close: Sep 18, 2026
Knowmerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,560.00 | 10,720.00 | 10,310.00 | 10,510.00 | 10,510.00 | 1.25% | 23,822 |
| Sep 17, 2026 | 10,600.00 | 10,650.00 | 10,230.00 | 10,380.00 | 10,380.00 | -2.08% | 12,420 |
| Sep 16, 2026 | 11,070.00 | 11,070.00 | 10,500.00 | 10,600.00 | 10,600.00 | -3.64% | 20,989 |
| Sep 15, 2026 | 11,000.00 | 11,160.00 | 10,850.00 | 11,000.00 | 11,000.00 | 0.82% | 19,135 |
| Sep 14, 2026 | 10,980.00 | 11,150.00 | 10,810.00 | 10,910.00 | 10,910.00 | -0.73% | 15,129 |
| Sep 11, 2026 | 10,870.00 | 11,210.00 | 10,820.00 | 10,990.00 | 10,990.00 | -0.90% | 19,839 |
| Sep 10, 2026 | 11,590.00 | 11,590.00 | 10,970.00 | 11,090.00 | 11,090.00 | -4.40% | 29,999 |
| Sep 9, 2026 | 11,710.00 | 11,870.00 | 11,490.00 | 11,600.00 | 11,600.00 | -2.19% | 32,583 |
| Sep 8, 2026 | 12,510.00 | 12,610.00 | 11,520.00 | 11,860.00 | 11,860.00 | 2.68% | 151,600 |
| Sep 7, 2026 | 11,940.00 | 11,940.00 | 11,510.00 | 11,550.00 | 11,550.00 | -2.78% | 9,565 |
| Sep 4, 2026 | 11,050.00 | 12,070.00 | 11,050.00 | 11,880.00 | 11,880.00 | 6.64% | 50,400 |
| Sep 3, 2026 | 11,270.00 | 11,550.00 | 10,920.00 | 11,140.00 | 11,140.00 | -1.07% | 22,906 |
| Sep 2, 2026 | 11,490.00 | 11,630.00 | 11,240.00 | 11,260.00 | 11,260.00 | -1.75% | 21,955 |
| Sep 1, 2026 | 11,800.00 | 12,000.00 | 11,350.00 | 11,460.00 | 11,460.00 | -2.88% | 30,993 |
| Aug 31, 2026 | 11,900.00 | 11,950.00 | 11,590.00 | 11,800.00 | 11,800.00 | -2.07% | 14,165 |
| Aug 28, 2026 | 11,800.00 | 12,300.00 | 11,580.00 | 12,050.00 | 12,050.00 | 2.29% | 21,327 |
| Aug 27, 2026 | 11,650.00 | 11,950.00 | 11,530.00 | 11,780.00 | 11,780.00 | -0.08% | 17,747 |
| Aug 26, 2026 | 11,400.00 | 11,890.00 | 11,400.00 | 11,790.00 | 11,790.00 | 2.52% | 23,702 |
| Aug 25, 2026 | 11,200.00 | 11,610.00 | 11,150.00 | 11,500.00 | 11,500.00 | 0.26% | 8,975 |
| Aug 24, 2026 | 11,440.00 | 11,640.00 | 11,300.00 | 11,470.00 | 11,470.00 | -0.43% | 16,184 |
| Aug 21, 2026 | 11,490.00 | 11,520.00 | 11,140.00 | 11,520.00 | 11,520.00 | 0.26% | 14,957 |
| Aug 20, 2026 | 11,550.00 | 11,810.00 | 11,490.00 | 11,490.00 | 11,490.00 | -0.17% | 9,243 |
| Aug 19, 2026 | 11,100.00 | 11,560.00 | 10,770.00 | 11,510.00 | 11,510.00 | 1.86% | 30,939 |
| Aug 18, 2026 | 11,410.00 | 11,550.00 | 11,070.00 | 11,300.00 | 11,300.00 | -0.88% | 30,582 |
| Aug 14, 2026 | 11,610.00 | 11,890.00 | 11,250.00 | 11,400.00 | 11,400.00 | -1.81% | 34,088 |
| Aug 13, 2026 | 11,690.00 | 11,690.00 | 11,180.00 | 11,610.00 | 11,610.00 | -0.68% | 52,309 |
| Aug 12, 2026 | 11,720.00 | 11,840.00 | 11,300.00 | 11,690.00 | 11,690.00 | 0.52% | 30,027 |
| Aug 11, 2026 | 11,140.00 | 11,700.00 | 11,140.00 | 11,630.00 | 11,630.00 | 4.12% | 26,299 |
| Aug 10, 2026 | 10,870.00 | 11,260.00 | 10,550.00 | 11,170.00 | 11,170.00 | 2.38% | 30,180 |
| Aug 7, 2026 | 10,730.00 | 11,020.00 | 10,420.00 | 10,910.00 | 10,910.00 | 1.68% | 22,267 |
| Aug 6, 2026 | 10,870.00 | 10,880.00 | 10,440.00 | 10,730.00 | 10,730.00 | -1.29% | 19,299 |
| Aug 5, 2026 | 10,900.00 | 11,100.00 | 10,730.00 | 10,870.00 | 10,870.00 | 0.65% | 13,964 |
| Aug 4, 2026 | 10,410.00 | 10,870.00 | 10,360.00 | 10,800.00 | 10,800.00 | 4.65% | 27,899 |
| Aug 3, 2026 | 10,350.00 | 10,690.00 | 10,120.00 | 10,320.00 | 10,320.00 | -0.29% | 16,815 |
| Jul 31, 2026 | 9,700.00 | 10,350.00 | 9,450.00 | 10,350.00 | 10,350.00 | 13.74% | 32,582 |
| Jul 30, 2026 | 8,740.00 | 9,820.00 | 8,740.00 | 9,100.00 | 9,100.00 | -4.61% | 60,781 |
| Jul 29, 2026 | 10,420.00 | 10,440.00 | 9,310.00 | 9,540.00 | 9,540.00 | -7.56% | 51,438 |
| Jul 28, 2026 | 10,910.00 | 11,180.00 | 10,280.00 | 10,320.00 | 10,320.00 | -8.59% | 22,845 |
| 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 |