KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 20,700.00 | 20,850.00 | 19,860.00 | 20,100.00 | 20,100.00 | 254,839 |
| 2024-04-26 | 20,150.00 | 20,300.00 | 19,810.00 | 20,000.00 | 20,000.00 | 211,623 |
| 2024-04-25 | 18,720.00 | 20,400.00 | 18,610.00 | 20,100.00 | 20,100.00 | 517,772 |
| 2024-04-24 | 18,700.00 | 19,110.00 | 18,680.00 | 18,790.00 | 18,790.00 | 128,074 |
| 2024-04-23 | 18,950.00 | 19,210.00 | 18,340.00 | 18,350.00 | 18,350.00 | 116,629 |
| 2024-04-22 | 19,350.00 | 19,410.00 | 18,570.00 | 18,910.00 | 18,910.00 | 144,407 |
| 2024-04-19 | 19,760.00 | 20,300.00 | 18,800.00 | 19,370.00 | 19,370.00 | 436,285 |
| 2024-04-18 | 18,590.00 | 19,480.00 | 18,550.00 | 19,350.00 | 19,350.00 | 173,575 |
| 2024-04-17 | 18,750.00 | 19,390.00 | 18,470.00 | 18,770.00 | 18,770.00 | 219,986 |
| 2024-04-16 | 19,200.00 | 19,300.00 | 18,070.00 | 18,370.00 | 18,370.00 | 396,527 |
| 2024-04-15 | 19,400.00 | 19,890.00 | 19,110.00 | 19,590.00 | 19,590.00 | 307,087 |
| 2024-04-12 | 20,250.00 | 20,900.00 | 19,810.00 | 19,920.00 | 19,920.00 | 531,329 |
| 2024-04-11 | 19,000.00 | 20,800.00 | 18,700.00 | 20,300.00 | 20,300.00 | 831,789 |
| 2024-04-09 | 19,710.00 | 20,200.00 | 18,940.00 | 19,540.00 | 19,540.00 | 1,091,670 |
| 2024-04-08 | 24,050.00 | 26,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | 6,833,522 |
| 2024-04-05 | 19,180.00 | 23,050.00 | 19,020.00 | 21,500.00 | 21,500.00 | 4,461,818 |
| 2024-04-04 | 19,040.00 | 19,830.00 | 18,850.00 | 19,630.00 | 19,630.00 | 281,238 |
| 2024-04-03 | 18,960.00 | 19,020.00 | 18,000.00 | 18,530.00 | 18,530.00 | 119,923 |
| 2024-04-02 | 18,990.00 | 19,430.00 | 18,730.00 | 19,090.00 | 19,090.00 | 219,968 |
| 2024-04-01 | 18,900.00 | 19,030.00 | 18,360.00 | 18,610.00 | 18,610.00 | 76,885 |
| 2024-03-29 | 17,960.00 | 18,700.00 | 17,740.00 | 18,600.00 | 18,600.00 | 142,944 |
| 2024-03-28 | 18,190.00 | 18,380.00 | 17,740.00 | 17,870.00 | 17,870.00 | 91,074 |
| 2024-03-27 | 18,000.00 | 18,370.00 | 17,630.00 | 18,190.00 | 18,190.00 | 101,029 |
| 2024-03-26 | 18,410.00 | 18,800.00 | 17,970.00 | 18,090.00 | 18,090.00 | 149,249 |
| 2024-03-25 | 18,850.00 | 18,850.00 | 18,210.00 | 18,400.00 | 18,400.00 | 114,070 |
| 2024-03-22 | 18,300.00 | 19,150.00 | 18,090.00 | 18,850.00 | 18,850.00 | 198,644 |
| 2024-03-21 | 18,020.00 | 18,970.00 | 17,840.00 | 18,530.00 | 18,530.00 | 345,294 |
| 2024-03-20 | 16,680.00 | 17,860.00 | 16,540.00 | 17,680.00 | 17,680.00 | 134,267 |
| 2024-03-19 | 16,900.00 | 17,020.00 | 16,560.00 | 16,670.00 | 16,670.00 | 50,919 |
| 2024-03-18 | 16,730.00 | 17,100.00 | 16,730.00 | 17,030.00 | 17,030.00 | 38,057 |
| 2024-03-15 | 16,880.00 | 17,160.00 | 16,550.00 | 16,750.00 | 16,750.00 | 54,468 |
| 2024-03-14 | 17,450.00 | 17,490.00 | 16,890.00 | 16,900.00 | 16,900.00 | 98,674 |
| 2024-03-13 | 17,170.00 | 17,450.00 | 17,050.00 | 17,450.00 | 17,450.00 | 124,842 |
| 2024-03-12 | 16,880.00 | 17,300.00 | 16,660.00 | 17,140.00 | 17,140.00 | 114,495 |
| 2024-03-11 | 17,070.00 | 17,070.00 | 16,460.00 | 16,720.00 | 16,720.00 | 75,062 |
| 2024-03-08 | 16,950.00 | 17,450.00 | 16,800.00 | 17,100.00 | 17,100.00 | 226,332 |
| 2024-03-07 | 17,240.00 | 17,380.00 | 16,600.00 | 16,660.00 | 16,660.00 | 153,946 |
| 2024-03-06 | 17,250.00 | 17,400.00 | 16,850.00 | 17,050.00 | 17,050.00 | 175,245 |
| 2024-03-05 | 16,680.00 | 17,300.00 | 16,140.00 | 17,240.00 | 17,240.00 | 158,488 |
| 2024-03-04 | 16,400.00 | 16,900.00 | 16,400.00 | 16,590.00 | 16,590.00 | 85,949 |
| 2024-02-29 | 16,240.00 | 16,670.00 | 15,620.00 | 16,210.00 | 16,210.00 | 117,869 |
| 2024-02-28 | 15,640.00 | 16,520.00 | 15,640.00 | 16,120.00 | 16,120.00 | 111,105 |
| 2024-02-27 | 16,280.00 | 16,280.00 | 15,560.00 | 15,630.00 | 15,630.00 | 155,542 |
| 2024-02-26 | 16,690.00 | 16,850.00 | 16,260.00 | 16,290.00 | 16,290.00 | 89,216 |
| 2024-02-23 | 17,130.00 | 17,150.00 | 16,600.00 | 16,650.00 | 16,650.00 | 91,975 |
| 2024-02-22 | 16,750.00 | 17,200.00 | 16,640.00 | 16,820.00 | 16,820.00 | 120,385 |
| 2024-02-21 | 16,310.00 | 16,930.00 | 16,300.00 | 16,570.00 | 16,570.00 | 91,708 |
| 2024-02-20 | 16,660.00 | 16,760.00 | 16,360.00 | 16,420.00 | 16,420.00 | 65,984 |
| 2024-02-19 | 16,770.00 | 16,770.00 | 16,410.00 | 16,600.00 | 16,600.00 | 113,876 |
| 2024-02-16 | 17,170.00 | 17,170.00 | 16,680.00 | 16,790.00 | 16,790.00 | 79,789 |
| 2024-02-15 | 17,400.00 | 17,400.00 | 16,910.00 | 17,090.00 | 17,090.00 | 116,383 |
| 2024-02-14 | 16,750.00 | 17,230.00 | 16,580.00 | 17,230.00 | 17,230.00 | 112,627 |
| 2024-02-13 | 17,070.00 | 17,440.00 | 16,490.00 | 16,910.00 | 16,910.00 | 246,896 |
| 2024-02-08 | 16,610.00 | 17,480.00 | 16,610.00 | 17,000.00 | 17,000.00 | 136,351 |
| 2024-02-07 | 17,260.00 | 17,260.00 | 16,560.00 | 16,700.00 | 16,700.00 | 116,136 |
| 2024-02-06 | 17,390.00 | 17,400.00 | 16,050.00 | 17,250.00 | 17,250.00 | 111,002 |
| 2024-02-05 | 17,200.00 | 17,390.00 | 16,880.00 | 17,290.00 | 17,290.00 | 66,056 |
| 2024-02-02 | 17,120.00 | 17,520.00 | 16,730.00 | 17,100.00 | 17,100.00 | 128,117 |
| 2024-02-01 | 17,660.00 | 17,670.00 | 16,560.00 | 16,880.00 | 16,880.00 | 254,049 |
| 2024-01-31 | 17,700.00 | 17,950.00 | 17,610.00 | 17,700.00 | 17,700.00 | 65,956 |
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.