KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26,700.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | 49,744 |
| 2026-10-19 | 26,500.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | 84,834 |
| 2026-10-16 | 26,050.00 | 28,400.00 | 25,700.00 | 27,550.00 | 27,550.00 | 84,171 |
| 2026-10-15 | 27,450.00 | 27,500.00 | 24,850.00 | 25,650.00 | 25,650.00 | 212,913 |
| 2026-10-14 | 31,600.00 | 31,850.00 | 29,100.00 | 29,400.00 | 29,400.00 | 98,947 |
| 2026-10-13 | 31,000.00 | 32,400.00 | 29,500.00 | 31,600.00 | 31,600.00 | 112,099 |
| 2026-10-12 | 32,750.00 | 33,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | 86,719 |
| 2026-10-08 | 32,200.00 | 33,500.00 | 32,100.00 | 32,700.00 | 32,700.00 | 82,334 |
| 2026-10-07 | 32,250.00 | 33,950.00 | 31,500.00 | 32,650.00 | 32,650.00 | 201,868 |
| 2026-10-06 | 32,400.00 | 33,300.00 | 31,700.00 | 32,550.00 | 32,550.00 | 103,010 |
| 2026-10-02 | 32,400.00 | 32,850.00 | 31,750.00 | 31,850.00 | 31,850.00 | 95,031 |
| 2026-10-01 | 30,900.00 | 33,250.00 | 30,300.00 | 32,550.00 | 32,550.00 | 152,216 |
| 2026-09-30 | 30,200.00 | 31,450.00 | 29,700.00 | 30,600.00 | 30,600.00 | 74,379 |
| 2026-09-29 | 29,150.00 | 29,950.00 | 28,550.00 | 29,900.00 | 29,900.00 | 52,883 |
| 2026-09-28 | 30,400.00 | 30,400.00 | 28,850.00 | 29,200.00 | 29,200.00 | 58,223 |
| 2026-09-23 | 30,150.00 | 30,800.00 | 29,850.00 | 30,300.00 | 30,300.00 | 65,218 |
| 2026-09-22 | 29,900.00 | 30,900.00 | 29,550.00 | 29,750.00 | 29,750.00 | 94,412 |
| 2026-09-21 | 27,600.00 | 30,950.00 | 27,600.00 | 29,900.00 | 29,900.00 | 249,282 |
| 2026-09-18 | 26,500.00 | 28,000.00 | 26,300.00 | 27,050.00 | 27,050.00 | 109,394 |
| 2026-09-17 | 25,600.00 | 26,400.00 | 25,350.00 | 26,000.00 | 26,000.00 | 43,172 |
| 2026-09-16 | 25,900.00 | 25,900.00 | 24,950.00 | 25,450.00 | 25,450.00 | 49,590 |
| 2026-09-15 | 25,000.00 | 26,200.00 | 24,250.00 | 25,400.00 | 25,400.00 | 75,539 |
| 2026-09-14 | 24,900.00 | 25,600.00 | 24,250.00 | 24,800.00 | 24,800.00 | 32,384 |
| 2026-09-11 | 25,550.00 | 25,950.00 | 25,150.00 | 25,400.00 | 25,400.00 | 48,493 |
| 2026-09-10 | 25,250.00 | 26,450.00 | 24,600.00 | 26,050.00 | 26,050.00 | 63,925 |
| 2026-09-09 | 25,000.00 | 26,150.00 | 24,900.00 | 25,250.00 | 25,250.00 | 63,188 |
| 2026-09-08 | 25,100.00 | 25,600.00 | 24,650.00 | 24,800.00 | 24,800.00 | 58,123 |
| 2026-09-07 | 25,200.00 | 25,450.00 | 24,650.00 | 24,750.00 | 24,750.00 | 52,042 |
| 2026-09-04 | 24,000.00 | 25,000.00 | 23,850.00 | 24,400.00 | 24,400.00 | 56,333 |
| 2026-09-03 | 24,950.00 | 24,950.00 | 23,500.00 | 23,850.00 | 23,850.00 | 62,510 |
| 2026-09-02 | 23,450.00 | 24,950.00 | 22,900.00 | 24,250.00 | 24,250.00 | 68,078 |
| 2026-09-01 | 23,650.00 | 24,000.00 | 23,250.00 | 23,750.00 | 23,750.00 | 32,071 |
| 2026-08-31 | 24,000.00 | 24,050.00 | 22,750.00 | 24,000.00 | 24,000.00 | 70,260 |
| 2026-08-28 | 25,000.00 | 25,100.00 | 24,200.00 | 24,500.00 | 24,500.00 | 42,779 |
| 2026-08-27 | 25,800.00 | 25,950.00 | 25,100.00 | 25,250.00 | 25,250.00 | 47,205 |
| 2026-08-26 | 25,700.00 | 25,700.00 | 24,500.00 | 25,250.00 | 25,250.00 | 44,840 |
| 2026-08-25 | 23,900.00 | 25,700.00 | 23,700.00 | 25,700.00 | 25,700.00 | 51,253 |
| 2026-08-24 | 24,550.00 | 25,150.00 | 23,100.00 | 24,700.00 | 24,700.00 | 39,385 |
| 2026-08-21 | 25,300.00 | 25,300.00 | 24,100.00 | 24,450.00 | 24,450.00 | 50,983 |
| 2026-08-20 | 25,400.00 | 25,750.00 | 25,050.00 | 25,400.00 | 25,400.00 | 39,945 |
| 2026-08-19 | 25,600.00 | 26,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | 93,480 |
| 2026-08-18 | 26,300.00 | 27,900.00 | 25,650.00 | 25,950.00 | 25,950.00 | 106,533 |
| 2026-08-14 | 27,950.00 | 27,950.00 | 25,200.00 | 26,300.00 | 26,300.00 | 272,003 |
| 2026-08-13 | 30,800.00 | 31,050.00 | 27,300.00 | 28,000.00 | 28,000.00 | 193,449 |
| 2026-08-12 | 30,400.00 | 31,150.00 | 29,700.00 | 30,700.00 | 30,700.00 | 56,359 |
| 2026-08-11 | 28,950.00 | 32,100.00 | 28,950.00 | 30,400.00 | 30,400.00 | 114,852 |
| 2026-08-10 | 28,200.00 | 29,950.00 | 27,900.00 | 29,700.00 | 29,700.00 | 121,958 |
| 2026-08-07 | 27,650.00 | 28,950.00 | 26,600.00 | 28,150.00 | 28,150.00 | 116,966 |
| 2026-08-06 | 27,400.00 | 28,400.00 | 26,550.00 | 28,000.00 | 28,000.00 | 49,247 |
| 2026-08-05 | 27,500.00 | 28,300.00 | 26,300.00 | 27,800.00 | 27,800.00 | 93,257 |
| 2026-08-04 | 26,050.00 | 27,650.00 | 25,450.00 | 26,150.00 | 26,150.00 | 74,442 |
| 2026-08-03 | 24,550.00 | 28,100.00 | 24,400.00 | 26,300.00 | 26,300.00 | 174,515 |
| 2026-07-31 | 21,950.00 | 25,200.00 | 21,800.00 | 24,800.00 | 24,800.00 | 113,597 |
| 2026-07-30 | 19,800.00 | 21,350.00 | 19,550.00 | 20,050.00 | 20,050.00 | 115,712 |
| 2026-07-29 | 23,350.00 | 24,400.00 | 19,320.00 | 20,600.00 | 20,600.00 | 203,844 |
| 2026-07-28 | 25,100.00 | 25,800.00 | 22,150.00 | 23,100.00 | 23,100.00 | 131,520 |
| 2026-07-27 | 26,700.00 | 27,350.00 | 26,000.00 | 26,600.00 | 26,600.00 | 26,624 |
| 2026-07-24 | 28,500.00 | 28,500.00 | 26,150.00 | 26,250.00 | 26,250.00 | 38,194 |
| 2026-07-23 | 27,450.00 | 28,900.00 | 27,300.00 | 28,500.00 | 28,500.00 | 35,173 |
| 2026-07-22 | 28,000.00 | 29,400.00 | 27,350.00 | 27,450.00 | 27,450.00 | 59,296 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.