Knowmerce Corp. 473980
KRX · South Korea · Consumer Services
KRW 10,340.00+250.00 (+2.48%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 10,340.00 | +2.48% | KRW 10,150.00 | KRW 10,340.00 | KRW 10,020.00 | 22.72K |
| 2026-09-30 | KRW 10,090.00 | -2.13% | KRW 10,320.00 | KRW 10,400.00 | KRW 10,090.00 | 20.43K |
| 2026-09-29 | KRW 10,310.00 | +1.58% | KRW 10,190.00 | KRW 10,430.00 | KRW 10,030.00 | 11.79K |
| 2026-09-28 | KRW 10,150.00 | +0.10% | KRW 10,160.00 | KRW 10,410.00 | KRW 10,130.00 | 27.13K |
| 2026-09-23 | KRW 10,140.00 | -0.49% | KRW 10,270.00 | KRW 10,270.00 | KRW 10,030.00 | 15.26K |
| 2026-09-22 | KRW 10,190.00 | -3.60% | KRW 10,620.00 | KRW 10,620.00 | KRW 10,120.00 | 26.95K |
| 2026-09-21 | KRW 10,570.00 | +0.57% | KRW 10,550.00 | KRW 10,570.00 | KRW 10,240.00 | 18.78K |
| 2026-09-18 | KRW 10,510.00 | +1.25% | KRW 10,560.00 | KRW 10,720.00 | KRW 10,310.00 | 24.38K |
| 2026-09-17 | KRW 10,380.00 | -2.08% | KRW 10,600.00 | KRW 10,650.00 | KRW 10,230.00 | 12.83K |
| 2026-09-16 | KRW 10,600.00 | -3.64% | KRW 11,070.00 | KRW 11,070.00 | KRW 10,500.00 | 21.79K |
| 2026-09-15 | KRW 11,000.00 | +0.82% | KRW 11,000.00 | KRW 11,160.00 | KRW 10,850.00 | 19.43K |
| 2026-09-14 | KRW 10,910.00 | -0.73% | KRW 10,980.00 | KRW 11,150.00 | KRW 10,810.00 | 17.32K |
| 2026-09-11 | KRW 10,990.00 | -0.90% | KRW 10,870.00 | KRW 11,210.00 | KRW 10,820.00 | 19.84K |
| 2026-09-10 | KRW 11,090.00 | -4.40% | KRW 11,590.00 | KRW 11,590.00 | KRW 10,970.00 | 30.00K |
| 2026-09-09 | KRW 11,600.00 | -2.19% | KRW 11,710.00 | KRW 11,870.00 | KRW 11,490.00 | 32.58K |
| 2026-09-08 | KRW 11,860.00 | +2.68% | KRW 12,510.00 | KRW 12,610.00 | KRW 11,520.00 | 151.60K |
| 2026-09-07 | KRW 11,550.00 | -2.78% | KRW 11,940.00 | KRW 11,940.00 | KRW 11,510.00 | 9.57K |
| 2026-09-04 | KRW 11,880.00 | +6.64% | KRW 11,050.00 | KRW 12,070.00 | KRW 11,050.00 | 50.40K |
| 2026-09-03 | KRW 11,140.00 | -1.07% | KRW 11,270.00 | KRW 11,550.00 | KRW 10,920.00 | 22.91K |
| 2026-09-02 | KRW 11,260.00 | -1.75% | KRW 11,490.00 | KRW 11,630.00 | KRW 11,240.00 | 21.96K |
| 2026-09-01 | KRW 11,460.00 | -2.88% | KRW 11,800.00 | KRW 12,000.00 | KRW 11,350.00 | 30.99K |
| 2026-08-31 | KRW 11,800.00 | -2.07% | KRW 11,900.00 | KRW 11,950.00 | KRW 11,590.00 | 14.17K |
| 2026-08-28 | KRW 12,050.00 | +2.29% | KRW 11,800.00 | KRW 12,300.00 | KRW 11,580.00 | 21.33K |
| 2026-08-27 | KRW 11,780.00 | -0.08% | KRW 11,650.00 | KRW 11,950.00 | KRW 11,530.00 | 17.75K |
| 2026-08-26 | KRW 11,790.00 | +2.52% | KRW 11,400.00 | KRW 11,890.00 | KRW 11,400.00 | 23.70K |
| 2026-08-25 | KRW 11,500.00 | +0.26% | KRW 11,200.00 | KRW 11,610.00 | KRW 11,150.00 | 8.98K |
| 2026-08-24 | KRW 11,470.00 | -0.43% | KRW 11,440.00 | KRW 11,640.00 | KRW 11,300.00 | 16.18K |
| 2026-08-21 | KRW 11,520.00 | +0.26% | KRW 11,490.00 | KRW 11,520.00 | KRW 11,140.00 | 14.96K |
| 2026-08-20 | KRW 11,490.00 | -0.17% | KRW 11,550.00 | KRW 11,810.00 | KRW 11,490.00 | 9.24K |
| 2026-08-19 | KRW 11,510.00 | +1.86% | KRW 11,100.00 | KRW 11,560.00 | KRW 10,770.00 | 30.94K |
| 2026-08-18 | KRW 11,300.00 | -0.88% | KRW 11,410.00 | KRW 11,550.00 | KRW 11,070.00 | 30.58K |
| 2026-08-14 | KRW 11,400.00 | -1.81% | KRW 11,610.00 | KRW 11,890.00 | KRW 11,250.00 | 34.09K |
| 2026-08-13 | KRW 11,610.00 | -0.68% | KRW 11,690.00 | KRW 11,690.00 | KRW 11,180.00 | 52.31K |
| 2026-08-12 | KRW 11,690.00 | +0.52% | KRW 11,720.00 | KRW 11,840.00 | KRW 11,300.00 | 30.03K |
| 2026-08-11 | KRW 11,630.00 | +4.12% | KRW 11,140.00 | KRW 11,700.00 | KRW 11,140.00 | 26.30K |
| 2026-08-10 | KRW 11,170.00 | +2.38% | KRW 10,870.00 | KRW 11,260.00 | KRW 10,550.00 | 30.18K |
| 2026-08-07 | KRW 10,910.00 | +1.68% | KRW 10,730.00 | KRW 11,020.00 | KRW 10,420.00 | 22.27K |
| 2026-08-06 | KRW 10,730.00 | -1.29% | KRW 10,870.00 | KRW 10,880.00 | KRW 10,440.00 | 19.30K |
| 2026-08-05 | KRW 10,870.00 | +0.65% | KRW 10,900.00 | KRW 11,100.00 | KRW 10,730.00 | 13.96K |
| 2026-08-04 | KRW 10,800.00 | +4.65% | KRW 10,410.00 | KRW 10,870.00 | KRW 10,360.00 | 27.90K |
| 2026-08-03 | KRW 10,320.00 | -0.29% | KRW 10,350.00 | KRW 10,690.00 | KRW 10,120.00 | 16.82K |
| 2026-07-31 | KRW 10,350.00 | +13.74% | KRW 9,700.00 | KRW 10,350.00 | KRW 9,450.00 | 32.58K |
| 2026-07-30 | KRW 9,100.00 | -4.61% | KRW 8,740.00 | KRW 9,820.00 | KRW 8,740.00 | 60.78K |
| 2026-07-29 | KRW 9,540.00 | -7.56% | KRW 10,420.00 | KRW 10,440.00 | KRW 9,310.00 | 51.44K |
| 2026-07-28 | KRW 10,320.00 | -8.59% | KRW 10,910.00 | KRW 11,180.00 | KRW 10,280.00 | 22.85K |
| 2026-07-27 | KRW 11,290.00 | +1.53% | KRW 11,270.00 | KRW 11,630.00 | KRW 11,040.00 | 14.56K |
| 2026-07-24 | KRW 11,120.00 | -0.80% | KRW 11,180.00 | KRW 11,740.00 | KRW 10,660.00 | 25.93K |
| 2026-07-23 | KRW 11,210.00 | +9.69% | KRW 10,220.00 | KRW 11,350.00 | KRW 10,220.00 | 73.81K |
| 2026-07-22 | KRW 10,220.00 | +1.29% | KRW 10,500.00 | KRW 10,880.00 | KRW 10,090.00 | 47.30K |
| 2026-07-21 | KRW 10,090.00 | +1.82% | KRW 9,980.00 | KRW 10,210.00 | KRW 9,740.00 | 41.85K |
| 2026-07-20 | KRW 9,910.00 | -14.05% | KRW 11,440.00 | KRW 11,440.00 | KRW 9,880.00 | 60.54K |
| 2026-07-16 | KRW 11,530.00 | +7.76% | KRW 11,300.00 | KRW 11,950.00 | KRW 10,870.00 | 122.52K |
| 2026-07-15 | KRW 10,700.00 | +5.21% | KRW 10,400.00 | KRW 10,900.00 | KRW 10,310.00 | 37.92K |
| 2026-07-14 | KRW 10,170.00 | -7.80% | KRW 10,780.00 | KRW 11,070.00 | KRW 9,920.00 | 46.22K |
| 2026-07-13 | KRW 11,030.00 | -5.32% | KRW 11,570.00 | KRW 12,280.00 | KRW 10,930.00 | 32.39K |
| 2026-07-10 | KRW 11,650.00 | +1.39% | KRW 11,360.00 | KRW 12,070.00 | KRW 11,290.00 | 38.15K |
| 2026-07-09 | KRW 11,490.00 | +3.14% | KRW 11,030.00 | KRW 11,950.00 | KRW 10,580.00 | 102.38K |
| 2026-07-08 | KRW 11,140.00 | +2.48% | KRW 10,660.00 | KRW 11,330.00 | KRW 10,400.00 | 88.63K |
| 2026-07-07 | KRW 10,870.00 | -2.69% | KRW 10,970.00 | KRW 11,610.00 | KRW 10,600.00 | 22.17K |
| 2026-07-06 | KRW 11,170.00 | +2.57% | KRW 10,780.00 | KRW 11,670.00 | KRW 10,780.00 | 72.46K |
| 2026-07-03 | KRW 10,890.00 | -5.88% | KRW 11,400.00 | KRW 11,520.00 | KRW 10,610.00 | 41.35K |
| 2026-07-02 | KRW 11,570.00 | +1.85% | KRW 11,050.00 | KRW 12,080.00 | KRW 11,050.00 | 78.36K |
| 2026-07-01 | KRW 11,360.00 | +10.29% | KRW 10,450.00 | KRW 11,490.00 | KRW 10,240.00 | 42.38K |
| 2026-06-30 | KRW 10,300.00 | -0.39% | KRW 10,150.00 | KRW 10,700.00 | KRW 10,030.00 | 59.84K |
| 2026-06-29 | KRW 10,340.00 | +9.30% | KRW 9,420.00 | KRW 10,480.00 | KRW 9,420.00 | 124.99K |
| 2026-06-26 | KRW 9,460.00 | -6.71% | KRW 9,880.00 | KRW 10,080.00 | KRW 9,460.00 | 105.04K |
| 2026-06-25 | KRW 10,140.00 | -2.50% | KRW 10,220.00 | KRW 10,550.00 | KRW 9,810.00 | 94.81K |
| 2026-06-24 | KRW 10,400.00 | +3.90% | KRW 9,550.00 | KRW 10,500.00 | KRW 9,550.00 | 185.30K |
| 2026-06-23 | KRW 10,010.00 | -8.42% | KRW 10,700.00 | KRW 11,220.00 | KRW 10,000.00 | 124.38K |
| 2026-06-22 | KRW 10,930.00 | -5.04% | KRW 11,170.00 | KRW 11,920.00 | KRW 10,840.00 | 95.62K |
| 2026-06-19 | KRW 11,510.00 | -6.27% | KRW 12,130.00 | KRW 12,140.00 | KRW 11,110.00 | 112.98K |
| 2026-06-18 | KRW 12,280.00 | -4.58% | KRW 12,850.00 | KRW 12,980.00 | KRW 12,110.00 | 63.99K |
| 2026-06-17 | KRW 12,870.00 | +0.31% | KRW 12,830.00 | KRW 13,230.00 | KRW 12,750.00 | 76.37K |
| 2026-06-16 | KRW 12,830.00 | -4.54% | KRW 13,440.00 | KRW 13,440.00 | KRW 12,710.00 | 50.02K |
| 2026-06-15 | KRW 13,440.00 | -1.75% | KRW 13,710.00 | KRW 13,900.00 | KRW 12,950.00 | 27.29K |
| 2026-06-12 | KRW 13,680.00 | -5.66% | KRW 14,400.00 | KRW 14,480.00 | KRW 13,680.00 | 54.06K |
| 2026-06-11 | KRW 14,500.00 | +15.81% | KRW 12,610.00 | KRW 14,640.00 | KRW 12,250.00 | 100.24K |
| 2026-06-10 | KRW 12,520.00 | +0.32% | KRW 12,120.00 | KRW 12,590.00 | KRW 12,120.00 | 25.08K |
| 2026-06-09 | KRW 12,480.00 | +3.83% | KRW 11,950.00 | KRW 12,760.00 | KRW 11,950.00 | 52.16K |
| 2026-06-08 | KRW 12,020.00 | -11.23% | KRW 12,600.00 | KRW 13,400.00 | KRW 12,020.00 | 63.84K |
| 2026-06-05 | KRW 13,540.00 | -3.29% | KRW 13,860.00 | KRW 14,140.00 | KRW 13,160.00 | 14.41K |
| 2026-06-04 | KRW 14,000.00 | -0.43% | KRW 13,900.00 | KRW 14,250.00 | KRW 13,550.00 | 45.28K |
| 2026-06-02 | KRW 14,060.00 | +6.35% | KRW 12,830.00 | KRW 14,380.00 | KRW 12,590.00 | 96.22K |
| 2026-06-01 | KRW 13,220.00 | -4.55% | KRW 13,570.00 | KRW 13,870.00 | KRW 13,190.00 | 74.87K |
| 2026-05-29 | KRW 13,850.00 | -3.62% | KRW 14,380.00 | KRW 14,490.00 | KRW 13,650.00 | 77.77K |
| 2026-05-28 | KRW 14,370.00 | -2.64% | KRW 14,640.00 | KRW 14,960.00 | KRW 14,240.00 | 65.05K |
| 2026-05-27 | KRW 14,760.00 | -1.80% | KRW 14,970.00 | KRW 15,190.00 | KRW 14,550.00 | 43.58K |
| 2026-05-26 | KRW 15,030.00 | -2.72% | KRW 15,880.00 | KRW 15,880.00 | KRW 14,900.00 | 44.29K |
| 2026-05-22 | KRW 15,450.00 | +7.59% | KRW 14,330.00 | KRW 15,680.00 | KRW 14,330.00 | 71.10K |
| 2026-05-21 | KRW 14,360.00 | -2.58% | KRW 14,820.00 | KRW 14,960.00 | KRW 14,300.00 | 109.50K |