KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 18,280.00 | 18,440.00 | 17,550.00 | 17,980.00 | 17,980.00 | 92,505 |
| 2024-01-29 | 19,020.00 | 19,300.00 | 18,030.00 | 18,160.00 | 18,160.00 | 185,420 |
| 2024-01-26 | 19,400.00 | 19,650.00 | 19,000.00 | 19,260.00 | 19,260.00 | 81,080 |
| 2024-01-25 | 20,050.00 | 20,300.00 | 19,360.00 | 19,420.00 | 19,420.00 | 108,358 |
| 2024-01-24 | 19,950.00 | 20,050.00 | 19,420.00 | 19,950.00 | 19,950.00 | 73,384 |
| 2024-01-23 | 20,350.00 | 20,350.00 | 19,450.00 | 20,000.00 | 20,000.00 | 176,544 |
| 2024-01-22 | 20,950.00 | 20,950.00 | 19,800.00 | 20,500.00 | 20,500.00 | 148,403 |
| 2024-01-19 | 19,760.00 | 20,550.00 | 19,590.00 | 20,450.00 | 20,450.00 | 124,959 |
| 2024-01-18 | 19,130.00 | 19,590.00 | 18,970.00 | 19,440.00 | 19,440.00 | 79,371 |
| 2024-01-17 | 19,950.00 | 19,950.00 | 19,140.00 | 19,170.00 | 19,170.00 | 74,051 |
| 2024-01-16 | 19,680.00 | 19,930.00 | 19,210.00 | 19,650.00 | 19,650.00 | 88,120 |
| 2024-01-15 | 20,200.00 | 20,300.00 | 19,590.00 | 19,730.00 | 19,730.00 | 95,060 |
| 2024-01-12 | 20,650.00 | 20,850.00 | 19,990.00 | 20,200.00 | 20,200.00 | 80,695 |
| 2024-01-11 | 20,500.00 | 20,850.00 | 20,300.00 | 20,650.00 | 20,650.00 | 75,911 |
| 2024-01-10 | 21,200.00 | 21,300.00 | 20,300.00 | 20,650.00 | 20,650.00 | 100,841 |
| 2024-01-09 | 21,900.00 | 22,000.00 | 20,600.00 | 21,200.00 | 21,200.00 | 148,291 |
| 2024-01-08 | 21,950.00 | 22,200.00 | 21,100.00 | 21,350.00 | 21,350.00 | 85,714 |
| 2024-01-05 | 22,350.00 | 23,150.00 | 21,200.00 | 21,700.00 | 21,700.00 | 329,098 |
| 2024-01-04 | 20,400.00 | 22,000.00 | 20,250.00 | 21,450.00 | 21,450.00 | 249,167 |
| 2024-01-03 | 20,200.00 | 20,800.00 | 19,900.00 | 20,600.00 | 20,600.00 | 62,540 |
| 2024-01-02 | 19,340.00 | 20,950.00 | 19,300.00 | 20,600.00 | 20,600.00 | 134,647 |
| 2023-12-28 | 19,990.00 | 19,990.00 | 19,240.00 | 19,340.00 | 19,340.00 | 125,423 |
| 2023-12-27 | 19,480.00 | 20,250.00 | 19,370.00 | 19,950.00 | 19,950.00 | 70,448 |
| 2023-12-26 | 20,500.00 | 20,500.00 | 19,100.00 | 19,370.00 | 19,370.00 | 112,321 |
| 2023-12-22 | 20,950.00 | 21,150.00 | 20,100.00 | 20,250.00 | 20,250.00 | 82,229 |
| 2023-12-21 | 20,400.00 | 20,900.00 | 20,050.00 | 20,650.00 | 20,650.00 | 68,364 |
| 2023-12-20 | 20,600.00 | 20,900.00 | 20,300.00 | 20,400.00 | 20,400.00 | 80,949 |
| 2023-12-19 | 20,650.00 | 21,150.00 | 20,200.00 | 20,650.00 | 20,650.00 | 117,092 |
| 2023-12-18 | 19,220.00 | 21,200.00 | 19,220.00 | 20,650.00 | 20,650.00 | 314,984 |
| 2023-12-15 | 19,460.00 | 19,860.00 | 19,000.00 | 19,170.00 | 19,170.00 | 80,257 |
| 2023-12-14 | 19,190.00 | 19,430.00 | 18,930.00 | 19,270.00 | 19,270.00 | 141,594 |
| 2023-12-13 | 18,040.00 | 20,150.00 | 18,000.00 | 19,190.00 | 19,190.00 | 320,474 |
| 2023-12-12 | 17,800.00 | 17,950.00 | 17,370.00 | 17,840.00 | 17,840.00 | 62,102 |
| 2023-12-11 | 17,500.00 | 17,980.00 | 17,420.00 | 17,590.00 | 17,590.00 | 36,586 |
| 2023-12-08 | 17,260.00 | 17,430.00 | 17,170.00 | 17,400.00 | 17,400.00 | 31,499 |
| 2023-12-07 | 17,100.00 | 17,730.00 | 16,910.00 | 17,000.00 | 17,000.00 | 50,500 |
| 2023-12-06 | 16,430.00 | 17,130.00 | 16,300.00 | 17,100.00 | 17,100.00 | 47,407 |
| 2023-12-05 | 16,730.00 | 16,960.00 | 16,150.00 | 16,350.00 | 16,350.00 | 63,024 |
| 2023-12-04 | 17,490.00 | 17,490.00 | 16,900.00 | 16,960.00 | 16,960.00 | 37,043 |
| 2023-12-01 | 17,600.00 | 17,800.00 | 17,290.00 | 17,400.00 | 17,400.00 | 31,497 |
| 2023-11-30 | 18,140.00 | 18,200.00 | 17,650.00 | 17,700.00 | 17,700.00 | 45,428 |
| 2023-11-29 | 18,500.00 | 18,580.00 | 18,020.00 | 18,150.00 | 18,150.00 | 44,450 |
| 2023-11-28 | 18,130.00 | 18,550.00 | 18,130.00 | 18,500.00 | 18,500.00 | 25,099 |
| 2023-11-27 | 18,380.00 | 18,430.00 | 17,890.00 | 18,260.00 | 18,260.00 | 22,787 |
| 2023-11-24 | 18,040.00 | 18,440.00 | 18,020.00 | 18,270.00 | 18,270.00 | 17,868 |
| 2023-11-23 | 18,840.00 | 18,840.00 | 18,050.00 | 18,080.00 | 18,080.00 | 36,207 |
| 2023-11-22 | 18,400.00 | 18,890.00 | 18,250.00 | 18,580.00 | 18,580.00 | 33,777 |
| 2023-11-21 | 18,560.00 | 19,000.00 | 18,370.00 | 18,600.00 | 18,600.00 | 26,865 |
| 2023-11-20 | 18,800.00 | 19,180.00 | 18,510.00 | 18,520.00 | 18,520.00 | 25,733 |
| 2023-11-17 | 18,800.00 | 19,630.00 | 18,680.00 | 18,730.00 | 18,730.00 | 51,858 |
| 2023-11-16 | 18,860.00 | 19,120.00 | 18,560.00 | 18,800.00 | 18,800.00 | 63,030 |
| 2023-11-15 | 17,960.00 | 18,750.00 | 17,500.00 | 18,680.00 | 18,680.00 | 81,209 |
| 2023-11-14 | 17,140.00 | 17,740.00 | 16,900.00 | 17,440.00 | 17,440.00 | 46,356 |
| 2023-11-13 | 16,800.00 | 17,340.00 | 16,690.00 | 17,050.00 | 17,050.00 | 48,896 |
| 2023-11-10 | 17,900.00 | 17,900.00 | 16,540.00 | 16,760.00 | 16,760.00 | 158,616 |
| 2023-11-09 | 18,740.00 | 18,750.00 | 17,740.00 | 17,900.00 | 17,900.00 | 59,264 |
| 2023-11-08 | 18,810.00 | 19,200.00 | 18,420.00 | 18,740.00 | 18,740.00 | 96,743 |
| 2023-11-07 | 18,230.00 | 18,920.00 | 17,970.00 | 18,800.00 | 18,800.00 | 113,763 |
| 2023-11-06 | 18,160.00 | 18,470.00 | 17,610.00 | 18,230.00 | 18,230.00 | 140,488 |
| 2023-11-03 | 17,760.00 | 17,930.00 | 17,560.00 | 17,930.00 | 17,930.00 | 27,096 |
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.