Knowmerce Corp (KOSDAQ:473980)
South Korea
· Delayed Price · Currency is KRW 16,280
-1,370 (-7.76%)
At close: Mar 9, 2026
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,080.00 | 18,090.00 | 16,940.00 | 17,650.00 | 17,650.00 | 1.67% | 86,595 |
| Mar 5, 2026 | 16,720.00 | 17,500.00 | 16,550.00 | 17,360.00 | 17,360.00 | 9.46% | 149,847 |
| Mar 4, 2026 | 17,570.00 | 17,590.00 | 15,420.00 | 15,860.00 | 15,860.00 | -11.64% | 243,539 |
| Mar 3, 2026 | 18,010.00 | 18,330.00 | 17,600.00 | 17,950.00 | 17,950.00 | -2.18% | 194,395 |
| Feb 27, 2026 | 18,680.00 | 18,760.00 | 18,260.00 | 18,350.00 | 18,350.00 | -1.82% | 154,777 |
| Feb 26, 2026 | 19,100.00 | 19,250.00 | 18,630.00 | 18,690.00 | 18,690.00 | -1.99% | 142,949 |
| Feb 25, 2026 | 19,820.00 | 19,940.00 | 18,990.00 | 19,070.00 | 19,070.00 | -3.83% | 242,687 |
| Feb 24, 2026 | 20,350.00 | 20,550.00 | 19,690.00 | 19,830.00 | 19,830.00 | -2.56% | 279,919 |
| Feb 23, 2026 | 21,800.00 | 22,000.00 | 20,200.00 | 20,350.00 | 20,350.00 | -7.71% | 446,113 |
| Feb 20, 2026 | 22,200.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -0.68% | 76,406 |
| Feb 19, 2026 | 22,100.00 | 22,450.00 | 21,500.00 | 22,200.00 | 22,200.00 | -1.99% | 83,713 |
| Feb 13, 2026 | 23,150.00 | 23,600.00 | 22,500.00 | 22,650.00 | 22,650.00 | -3.62% | 107,539 |
| Feb 12, 2026 | 23,450.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | -0.21% | 75,259 |
| Feb 11, 2026 | 24,200.00 | 24,550.00 | 23,300.00 | 23,550.00 | 23,550.00 | -1.05% | 104,760 |
| Feb 10, 2026 | 23,900.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | -0.42% | 73,017 |
| Feb 9, 2026 | 24,000.00 | 24,750.00 | 23,600.00 | 23,900.00 | 23,900.00 | 1.49% | 128,770 |
| Feb 6, 2026 | 23,300.00 | 23,550.00 | 22,550.00 | 23,550.00 | 23,550.00 | -0.84% | 122,877 |
| Feb 5, 2026 | 22,450.00 | 24,800.00 | 22,350.00 | 23,750.00 | 23,750.00 | 4.63% | 263,247 |
| Feb 4, 2026 | 22,500.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,700.00 | -0.87% | 97,428 |
| Feb 3, 2026 | 22,450.00 | 22,900.00 | 22,250.00 | 22,900.00 | 22,900.00 | 4.81% | 95,168 |
| Feb 2, 2026 | 23,700.00 | 23,900.00 | 21,850.00 | 21,850.00 | 21,850.00 | -11.00% | 264,781 |
| Jan 30, 2026 | 24,900.00 | 25,250.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.41% | 117,253 |
| Jan 29, 2026 | 25,000.00 | 25,350.00 | 24,400.00 | 24,900.00 | 24,900.00 | -1.97% | 159,132 |
| Jan 28, 2026 | 26,300.00 | 26,300.00 | 25,300.00 | 25,400.00 | 25,400.00 | -1.55% | 159,953 |
| Jan 27, 2026 | 25,500.00 | 26,750.00 | 24,950.00 | 25,800.00 | 25,800.00 | 1.18% | 264,487 |
| Jan 26, 2026 | 26,350.00 | 26,750.00 | 25,300.00 | 25,500.00 | 25,500.00 | -3.59% | 150,860 |
| Jan 23, 2026 | 26,800.00 | 27,100.00 | 25,550.00 | 26,450.00 | 26,450.00 | 0.19% | 156,328 |
| Jan 22, 2026 | 25,500.00 | 26,450.00 | 24,650.00 | 26,400.00 | 26,400.00 | 5.60% | 187,272 |
| Jan 21, 2026 | 24,800.00 | 25,400.00 | 23,600.00 | 25,000.00 | 25,000.00 | -1.96% | 195,788 |
| Jan 20, 2026 | 24,900.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 2.20% | 208,922 |
| Jan 19, 2026 | 23,800.00 | 25,550.00 | 23,400.00 | 24,950.00 | 24,950.00 | 4.39% | 203,600 |
| Jan 16, 2026 | 25,150.00 | 25,250.00 | 23,400.00 | 23,900.00 | 23,900.00 | -4.02% | 186,686 |
| Jan 15, 2026 | 23,650.00 | 25,500.00 | 23,300.00 | 24,900.00 | 24,900.00 | 10.42% | 395,796 |
| Jan 14, 2026 | 22,950.00 | 23,450.00 | 22,400.00 | 22,550.00 | 22,550.00 | 0.45% | 97,523 |
| Jan 13, 2026 | 23,300.00 | 23,350.00 | 22,400.00 | 22,450.00 | 22,450.00 | -2.81% | 133,082 |
| Jan 12, 2026 | 22,850.00 | 23,600.00 | 22,250.00 | 23,100.00 | 23,100.00 | 0.43% | 191,373 |
| Jan 9, 2026 | 23,150.00 | 23,200.00 | 22,600.00 | 23,000.00 | 23,000.00 | -0.43% | 93,518 |
| Jan 8, 2026 | 23,400.00 | 23,600.00 | 22,600.00 | 23,100.00 | 23,100.00 | -3.55% | 235,371 |
| Jan 7, 2026 | 23,700.00 | 26,050.00 | 22,200.00 | 23,950.00 | 23,950.00 | 1.48% | 577,296 |
| Jan 6, 2026 | 25,850.00 | 25,850.00 | 23,450.00 | 23,600.00 | 23,600.00 | -8.70% | 455,459 |
| Jan 5, 2026 | 29,050.00 | 29,150.00 | 25,300.00 | 25,850.00 | 25,850.00 | -12.07% | 639,009 |
| Jan 2, 2026 | 29,150.00 | 30,450.00 | 27,600.00 | 29,400.00 | 29,400.00 | 5.00% | 718,770 |
| Dec 30, 2025 | 26,300.00 | 28,500.00 | 25,950.00 | 28,000.00 | 28,000.00 | 6.87% | 527,732 |
| Dec 29, 2025 | 24,600.00 | 26,200.00 | 24,300.00 | 26,200.00 | 26,200.00 | 5.43% | 165,875 |
| Dec 26, 2025 | 26,350.00 | 26,450.00 | 24,550.00 | 24,850.00 | 24,850.00 | -5.51% | 215,882 |
| Dec 24, 2025 | 26,000.00 | 27,200.00 | 25,650.00 | 26,300.00 | 26,300.00 | -0.94% | 218,948 |
| Dec 23, 2025 | 24,500.00 | 26,900.00 | 24,400.00 | 26,550.00 | 26,550.00 | 11.55% | 486,517 |
| Dec 22, 2025 | 24,250.00 | 24,300.00 | 23,500.00 | 23,800.00 | 23,800.00 | - | 112,072 |
| Dec 19, 2025 | 23,150.00 | 25,050.00 | 22,950.00 | 23,800.00 | 23,800.00 | 1.49% | 461,928 |
| Dec 18, 2025 | 23,050.00 | 23,750.00 | 22,250.00 | 23,450.00 | 23,450.00 | 0.21% | 240,301 |
| Dec 17, 2025 | 22,600.00 | 23,600.00 | 21,750.00 | 23,400.00 | 23,400.00 | 6.85% | 279,634 |
| Dec 16, 2025 | 21,750.00 | 22,350.00 | 21,200.00 | 21,900.00 | 21,900.00 | 0.92% | 162,091 |
| Dec 15, 2025 | 20,300.00 | 22,200.00 | 19,910.00 | 21,700.00 | 21,700.00 | 5.60% | 283,388 |
| Dec 12, 2025 | 20,050.00 | 20,550.00 | 20,000.00 | 20,550.00 | 20,550.00 | 2.49% | 88,849 |
| Dec 11, 2025 | 20,350.00 | 20,400.00 | 20,000.00 | 20,050.00 | 20,050.00 | -1.47% | 67,086 |
| Dec 10, 2025 | 20,400.00 | 20,900.00 | 20,200.00 | 20,350.00 | 20,350.00 | - | 58,739 |
| Dec 9, 2025 | 20,700.00 | 20,850.00 | 20,200.00 | 20,350.00 | 20,350.00 | 0.25% | 41,969 |
| Dec 8, 2025 | 20,700.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | -2.40% | 123,912 |
| Dec 5, 2025 | 21,050.00 | 21,150.00 | 20,650.00 | 20,800.00 | 20,800.00 | -2.35% | 62,406 |
| Dec 4, 2025 | 21,700.00 | 21,700.00 | 21,000.00 | 21,300.00 | 21,300.00 | -2.29% | 69,804 |
| Dec 3, 2025 | 21,800.00 | 22,000.00 | 21,600.00 | 21,800.00 | 21,800.00 | -0.46% | 44,410 |
| Dec 2, 2025 | 21,800.00 | 22,150.00 | 21,650.00 | 21,900.00 | 21,900.00 | 0.23% | 70,681 |
| Dec 1, 2025 | 22,450.00 | 22,450.00 | 21,700.00 | 21,850.00 | 21,850.00 | -2.46% | 88,802 |
| Nov 28, 2025 | 21,950.00 | 22,400.00 | 21,650.00 | 22,400.00 | 22,400.00 | 1.13% | 124,823 |
| Nov 27, 2025 | 22,050.00 | 22,500.00 | 21,600.00 | 22,150.00 | 22,150.00 | 4.98% | 258,309 |
| Nov 26, 2025 | 20,800.00 | 21,250.00 | 20,600.00 | 21,100.00 | 21,100.00 | 1.20% | 76,174 |
| Nov 25, 2025 | 20,800.00 | 21,000.00 | 20,150.00 | 20,850.00 | 20,850.00 | 0.97% | 78,864 |
| Nov 24, 2025 | 20,300.00 | 20,900.00 | 19,950.00 | 20,650.00 | 20,650.00 | 2.74% | 99,793 |
| Nov 21, 2025 | 20,500.00 | 20,800.00 | 19,990.00 | 20,100.00 | 20,100.00 | -4.96% | 114,962 |
| Nov 20, 2025 | 20,950.00 | 21,350.00 | 20,850.00 | 21,150.00 | 21,150.00 | 2.17% | 108,584 |
| Nov 19, 2025 | 20,900.00 | 20,900.00 | 20,100.00 | 20,700.00 | 20,700.00 | -0.96% | 112,200 |
| Nov 18, 2025 | 21,200.00 | 21,900.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.65% | 104,860 |
| Nov 17, 2025 | 21,450.00 | 21,700.00 | 20,850.00 | 21,250.00 | 21,250.00 | -0.23% | 73,235 |
| Nov 14, 2025 | 21,800.00 | 22,350.00 | 21,050.00 | 21,300.00 | 21,300.00 | -3.18% | 139,688 |
| Nov 13, 2025 | 21,500.00 | 22,250.00 | 21,100.00 | 22,000.00 | 22,000.00 | 3.04% | 190,624 |
| Nov 12, 2025 | 21,700.00 | 21,950.00 | 21,250.00 | 21,350.00 | 21,350.00 | -0.70% | 177,060 |
| Nov 11, 2025 | 23,400.00 | 23,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | -7.73% | 458,707 |
| Nov 10, 2025 | 25,500.00 | 25,500.00 | 23,200.00 | 23,300.00 | 23,300.00 | -4.12% | 323,854 |
| Nov 7, 2025 | 24,200.00 | 24,800.00 | 23,950.00 | 24,300.00 | 24,300.00 | -3.38% | 268,511 |
| Nov 6, 2025 | 25,900.00 | 25,900.00 | 24,450.00 | 25,150.00 | 25,150.00 | -3.08% | 292,543 |
| Nov 5, 2025 | 27,550.00 | 27,700.00 | 25,250.00 | 25,950.00 | 25,950.00 | -7.49% | 262,993 |
| Nov 4, 2025 | 28,300.00 | 28,550.00 | 27,550.00 | 28,050.00 | 28,050.00 | -2.09% | 155,675 |
| Nov 3, 2025 | 31,350.00 | 31,450.00 | 28,500.00 | 28,650.00 | 28,650.00 | -5.13% | 232,917 |
| Oct 31, 2025 | 30,600.00 | 30,850.00 | 29,650.00 | 30,200.00 | 30,200.00 | -0.66% | 156,264 |
| Oct 30, 2025 | 30,450.00 | 31,250.00 | 30,150.00 | 30,400.00 | 30,400.00 | 3.40% | 140,609 |
| Oct 29, 2025 | 30,950.00 | 31,050.00 | 29,250.00 | 29,400.00 | 29,400.00 | -5.01% | 217,564 |
| Oct 28, 2025 | 30,850.00 | 31,600.00 | 30,200.00 | 30,950.00 | 30,950.00 | -0.64% | 78,600 |
| Oct 27, 2025 | 30,150.00 | 31,450.00 | 30,100.00 | 31,150.00 | 31,150.00 | 4.88% | 124,900 |
| Oct 24, 2025 | 29,050.00 | 29,950.00 | 28,300.00 | 29,700.00 | 29,700.00 | 3.30% | 118,315 |
| Oct 23, 2025 | 27,800.00 | 30,300.00 | 27,800.00 | 28,750.00 | 28,750.00 | 2.13% | 127,351 |
| Oct 22, 2025 | 28,050.00 | 28,550.00 | 27,650.00 | 28,150.00 | 28,150.00 | -0.71% | 80,154 |
| Oct 21, 2025 | 28,950.00 | 29,150.00 | 28,050.00 | 28,350.00 | 28,350.00 | -1.90% | 91,578 |
| Oct 20, 2025 | 28,800.00 | 29,500.00 | 28,100.00 | 28,900.00 | 28,900.00 | 0.35% | 83,014 |
| Oct 17, 2025 | 29,800.00 | 29,800.00 | 28,650.00 | 28,800.00 | 28,800.00 | -3.19% | 95,191 |
| Oct 16, 2025 | 28,600.00 | 29,800.00 | 28,100.00 | 29,750.00 | 29,750.00 | 4.57% | 175,886 |
| Oct 15, 2025 | 28,350.00 | 28,800.00 | 27,650.00 | 28,450.00 | 28,450.00 | 0.53% | 157,010 |
| Oct 14, 2025 | 29,300.00 | 29,300.00 | 27,950.00 | 28,300.00 | 28,300.00 | -3.41% | 178,252 |
| Oct 13, 2025 | 29,050.00 | 30,450.00 | 28,950.00 | 29,300.00 | 29,300.00 | -1.84% | 125,106 |
| Oct 10, 2025 | 30,850.00 | 30,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | -1.65% | 145,496 |
| Oct 2, 2025 | 30,850.00 | 31,000.00 | 30,150.00 | 30,350.00 | 30,350.00 | -1.46% | 150,160 |