Knowmerce Corp (KOSDAQ:473980)
South Korea
· Delayed Price · Currency is KRW 20,800
-500 (-2.35%)
At close: Dec 5, 2025
Knowmerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 31,950.00 | 32,100.00 | 30,350.00 | 30,800.00 | 30,800.00 | -2.84% | 228,260 |
| Sep 30, 2025 | 32,200.00 | 32,350.00 | 31,450.00 | 31,700.00 | 31,700.00 | -4.66% | 225,982 |
| Sep 29, 2025 | 33,550.00 | 33,900.00 | 32,700.00 | 33,250.00 | 33,250.00 | -0.60% | 73,780 |
| Sep 26, 2025 | 34,400.00 | 34,400.00 | 33,100.00 | 33,450.00 | 33,450.00 | -2.48% | 101,501 |
| Sep 25, 2025 | 33,700.00 | 35,450.00 | 33,700.00 | 34,300.00 | 34,300.00 | 0.73% | 110,698 |
| Sep 24, 2025 | 34,900.00 | 35,400.00 | 33,900.00 | 34,050.00 | 34,050.00 | -2.44% | 96,932 |
| Sep 23, 2025 | 35,950.00 | 36,000.00 | 34,000.00 | 34,900.00 | 34,900.00 | -1.41% | 173,918 |
| Sep 22, 2025 | 36,200.00 | 36,950.00 | 34,750.00 | 35,400.00 | 35,400.00 | -0.70% | 167,708 |
| Sep 19, 2025 | 35,100.00 | 36,350.00 | 34,200.00 | 35,650.00 | 35,650.00 | 2.74% | 293,255 |