KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 17,220.00 | 17,610.00 | 17,190.00 | 17,580.00 | 17,580.00 | 67,028 |
| 2023-11-01 | 16,000.00 | 16,740.00 | 16,000.00 | 16,630.00 | 16,630.00 | 64,447 |
| 2023-10-31 | 16,910.00 | 17,120.00 | 15,860.00 | 15,990.00 | 15,990.00 | 102,887 |
| 2023-10-30 | 16,990.00 | 17,150.00 | 16,740.00 | 16,890.00 | 16,890.00 | 28,248 |
| 2023-10-27 | 16,500.00 | 17,160.00 | 16,030.00 | 16,820.00 | 16,820.00 | 77,770 |
| 2023-10-26 | 16,800.00 | 16,920.00 | 16,360.00 | 16,470.00 | 16,470.00 | 74,749 |
| 2023-10-25 | 17,760.00 | 18,100.00 | 17,350.00 | 17,450.00 | 17,450.00 | 55,095 |
| 2023-10-24 | 17,440.00 | 17,800.00 | 17,260.00 | 17,730.00 | 17,730.00 | 83,125 |
| 2023-10-23 | 17,190.00 | 17,650.00 | 17,140.00 | 17,430.00 | 17,430.00 | 39,822 |
| 2023-10-20 | 17,650.00 | 17,700.00 | 16,450.00 | 17,430.00 | 17,430.00 | 115,264 |
| 2023-10-19 | 18,260.00 | 18,500.00 | 17,510.00 | 17,800.00 | 17,800.00 | 68,151 |
| 2023-10-18 | 18,510.00 | 19,090.00 | 18,330.00 | 18,620.00 | 18,620.00 | 44,849 |
| 2023-10-17 | 18,490.00 | 18,700.00 | 17,900.00 | 18,700.00 | 18,700.00 | 50,279 |
| 2023-10-16 | 18,500.00 | 18,730.00 | 17,710.00 | 18,310.00 | 18,310.00 | 83,848 |
| 2023-10-13 | 19,030.00 | 19,470.00 | 18,830.00 | 18,960.00 | 18,960.00 | 30,286 |
| 2023-10-12 | 18,700.00 | 19,610.00 | 18,620.00 | 19,140.00 | 19,140.00 | 47,152 |
| 2023-10-11 | 18,490.00 | 18,890.00 | 18,390.00 | 18,500.00 | 18,500.00 | 46,361 |
| 2023-10-10 | 19,230.00 | 19,490.00 | 17,620.00 | 18,280.00 | 18,280.00 | 66,405 |
| 2023-10-06 | 19,120.00 | 19,390.00 | 18,840.00 | 19,300.00 | 19,300.00 | 24,722 |
| 2023-10-05 | 18,810.00 | 19,450.00 | 18,660.00 | 18,930.00 | 18,930.00 | 57,578 |
| 2023-10-04 | 19,350.00 | 19,400.00 | 18,450.00 | 18,530.00 | 18,530.00 | 78,719 |
| 2023-09-27 | 19,250.00 | 19,840.00 | 19,210.00 | 19,780.00 | 19,780.00 | 52,984 |
| 2023-09-26 | 20,000.00 | 20,300.00 | 19,470.00 | 19,480.00 | 19,480.00 | 38,835 |
| 2023-09-25 | 20,000.00 | 20,450.00 | 19,950.00 | 19,990.00 | 19,990.00 | 40,508 |
| 2023-09-22 | 20,100.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 79,508 |
| 2023-09-21 | 20,550.00 | 20,700.00 | 20,250.00 | 20,500.00 | 20,500.00 | 48,323 |
| 2023-09-20 | 21,150.00 | 21,600.00 | 20,550.00 | 20,900.00 | 20,900.00 | 43,819 |
| 2023-09-19 | 21,400.00 | 21,750.00 | 21,150.00 | 21,400.00 | 21,400.00 | 54,901 |
| 2023-09-18 | 21,000.00 | 21,700.00 | 20,900.00 | 21,500.00 | 21,500.00 | 53,239 |
| 2023-09-15 | 21,400.00 | 21,700.00 | 21,100.00 | 21,600.00 | 21,600.00 | 54,747 |
| 2023-09-14 | 20,600.00 | 21,500.00 | 20,150.00 | 21,350.00 | 21,350.00 | 72,416 |
| 2023-09-13 | 20,650.00 | 22,150.00 | 20,050.00 | 20,250.00 | 20,250.00 | 144,714 |
| 2023-09-12 | 21,000.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | 39,831 |
| 2023-09-11 | 20,850.00 | 21,150.00 | 20,500.00 | 21,050.00 | 21,050.00 | 42,825 |
| 2023-09-08 | 20,800.00 | 21,000.00 | 20,000.00 | 20,850.00 | 20,850.00 | 134,702 |
| 2023-09-07 | 20,600.00 | 21,400.00 | 20,350.00 | 20,950.00 | 20,950.00 | 116,925 |
| 2023-09-06 | 21,150.00 | 21,150.00 | 20,650.00 | 20,950.00 | 20,950.00 | 79,625 |
| 2023-09-05 | 21,550.00 | 21,850.00 | 20,750.00 | 21,150.00 | 21,150.00 | 91,965 |
| 2023-09-04 | 22,450.00 | 22,700.00 | 21,300.00 | 21,500.00 | 21,500.00 | 156,182 |
| 2023-09-01 | 21,600.00 | 22,900.00 | 21,350.00 | 22,700.00 | 22,700.00 | 279,093 |
| 2023-08-31 | 21,450.00 | 21,750.00 | 21,100.00 | 21,450.00 | 21,450.00 | 60,105 |
| 2023-08-30 | 21,600.00 | 21,650.00 | 21,150.00 | 21,450.00 | 21,450.00 | 64,546 |
| 2023-08-29 | 20,800.00 | 21,550.00 | 20,750.00 | 21,300.00 | 21,300.00 | 67,904 |
| 2023-08-28 | 20,350.00 | 20,700.00 | 20,050.00 | 20,700.00 | 20,700.00 | 47,679 |
| 2023-08-25 | 21,050.00 | 21,050.00 | 19,810.00 | 20,100.00 | 20,100.00 | 167,653 |
| 2023-08-24 | 21,950.00 | 22,250.00 | 21,150.00 | 21,350.00 | 21,350.00 | 99,896 |
| 2023-08-23 | 21,300.00 | 21,900.00 | 21,000.00 | 21,650.00 | 21,650.00 | 51,067 |
| 2023-08-22 | 22,200.00 | 22,500.00 | 21,000.00 | 21,250.00 | 21,250.00 | 118,272 |
| 2023-08-21 | 21,900.00 | 22,100.00 | 21,500.00 | 21,850.00 | 21,850.00 | 97,483 |
| 2023-08-18 | 20,700.00 | 21,450.00 | 20,150.00 | 21,300.00 | 21,300.00 | 120,165 |
| 2023-08-17 | 20,400.00 | 21,700.00 | 19,950.00 | 20,950.00 | 20,950.00 | 144,662 |
| 2023-08-16 | 21,300.00 | 22,050.00 | 20,350.00 | 20,950.00 | 20,950.00 | 223,725 |
| 2023-08-14 | 21,400.00 | 22,100.00 | 20,650.00 | 21,300.00 | 21,300.00 | 111,690 |
| 2023-08-11 | 21,150.00 | 22,200.00 | 21,050.00 | 21,450.00 | 21,450.00 | 122,437 |
| 2023-08-10 | 20,850.00 | 21,400.00 | 19,900.00 | 20,850.00 | 20,850.00 | 96,910 |
| 2023-08-09 | 20,650.00 | 21,350.00 | 20,400.00 | 21,150.00 | 21,150.00 | 64,863 |
| 2023-08-08 | 21,100.00 | 21,200.00 | 20,300.00 | 20,650.00 | 20,650.00 | 51,251 |
| 2023-08-07 | 20,450.00 | 21,250.00 | 19,770.00 | 20,900.00 | 20,900.00 | 124,094 |
| 2023-08-04 | 20,750.00 | 21,050.00 | 20,350.00 | 20,950.00 | 20,950.00 | 39,718 |
| 2023-08-03 | 20,850.00 | 21,000.00 | 20,150.00 | 20,750.00 | 20,750.00 | 107,707 |
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.