KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 22,350.00 | 23,000.00 | 20,700.00 | 21,100.00 | 21,100.00 | 219,792 |
| 2023-08-01 | 22,850.00 | 23,050.00 | 22,200.00 | 22,800.00 | 22,800.00 | 68,012 |
| 2023-07-31 | 23,250.00 | 23,750.00 | 22,300.00 | 22,700.00 | 22,700.00 | 85,023 |
| 2023-07-28 | 22,750.00 | 23,450.00 | 22,200.00 | 23,250.00 | 23,250.00 | 78,882 |
| 2023-07-27 | 21,400.00 | 22,900.00 | 21,400.00 | 22,700.00 | 22,700.00 | 130,899 |
| 2023-07-26 | 22,450.00 | 22,500.00 | 21,050.00 | 21,400.00 | 21,400.00 | 210,377 |
| 2023-07-25 | 23,400.00 | 23,550.00 | 22,250.00 | 22,450.00 | 22,450.00 | 147,373 |
| 2023-07-24 | 23,150.00 | 23,450.00 | 22,600.00 | 23,400.00 | 23,400.00 | 124,268 |
| 2023-07-21 | 23,850.00 | 23,850.00 | 23,000.00 | 23,500.00 | 23,500.00 | 113,134 |
| 2023-07-20 | 24,900.00 | 25,400.00 | 24,500.00 | 24,550.00 | 24,550.00 | 87,371 |
| 2023-07-19 | 24,950.00 | 25,350.00 | 24,200.00 | 24,600.00 | 24,600.00 | 155,434 |
| 2023-07-18 | 24,850.00 | 24,950.00 | 23,950.00 | 24,600.00 | 24,600.00 | 152,336 |
| 2023-07-17 | 24,500.00 | 25,100.00 | 23,950.00 | 24,400.00 | 24,400.00 | 134,713 |
| 2023-07-14 | 23,850.00 | 24,900.00 | 23,500.00 | 24,700.00 | 24,700.00 | 282,427 |
| 2023-07-13 | 23,500.00 | 23,900.00 | 22,900.00 | 23,850.00 | 23,850.00 | 100,775 |
| 2023-07-12 | 23,050.00 | 23,750.00 | 22,500.00 | 23,200.00 | 23,200.00 | 113,952 |
| 2023-07-11 | 22,100.00 | 23,150.00 | 21,900.00 | 23,100.00 | 23,100.00 | 141,726 |
| 2023-07-10 | 22,550.00 | 22,850.00 | 21,800.00 | 21,950.00 | 21,950.00 | 149,673 |
| 2023-07-07 | 23,300.00 | 23,700.00 | 22,600.00 | 22,850.00 | 22,850.00 | 139,700 |
| 2023-07-06 | 25,000.00 | 25,100.00 | 23,600.00 | 23,600.00 | 23,600.00 | 247,162 |
| 2023-07-05 | 27,150.00 | 27,150.00 | 24,600.00 | 25,100.00 | 25,100.00 | 326,307 |
| 2023-07-04 | 24,750.00 | 26,950.00 | 24,150.00 | 26,900.00 | 26,900.00 | 814,585 |
| 2023-07-03 | 22,750.00 | 25,000.00 | 22,500.00 | 23,550.00 | 23,550.00 | 332,393 |
| 2023-06-30 | 22,700.00 | 22,900.00 | 21,850.00 | 22,600.00 | 22,600.00 | 83,398 |
| 2023-06-29 | 23,150.00 | 23,300.00 | 22,650.00 | 22,700.00 | 22,700.00 | 58,599 |
| 2023-06-28 | 22,350.00 | 23,100.00 | 22,200.00 | 23,000.00 | 23,000.00 | 67,784 |
| 2023-06-27 | 22,750.00 | 22,750.00 | 21,950.00 | 22,100.00 | 22,100.00 | 78,779 |
| 2023-06-26 | 22,650.00 | 22,900.00 | 22,050.00 | 22,750.00 | 22,750.00 | 55,847 |
| 2023-06-23 | 23,750.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 129,805 |
| 2023-06-22 | 23,050.00 | 23,650.00 | 22,800.00 | 23,050.00 | 23,050.00 | 61,292 |
| 2023-06-21 | 24,100.00 | 24,300.00 | 22,950.00 | 23,150.00 | 23,150.00 | 113,426 |
| 2023-06-20 | 23,100.00 | 24,050.00 | 22,400.00 | 24,000.00 | 24,000.00 | 186,776 |
| 2023-06-19 | 24,050.00 | 24,100.00 | 22,750.00 | 23,450.00 | 23,450.00 | 200,532 |
| 2023-06-16 | 24,000.00 | 24,400.00 | 23,500.00 | 24,050.00 | 24,050.00 | 69,134 |
| 2023-06-15 | 23,850.00 | 24,600.00 | 23,550.00 | 23,900.00 | 23,900.00 | 105,285 |
| 2023-06-14 | 24,500.00 | 24,600.00 | 23,000.00 | 23,550.00 | 23,550.00 | 137,247 |
| 2023-06-13 | 23,050.00 | 24,900.00 | 23,050.00 | 24,100.00 | 24,100.00 | 236,272 |
| 2023-06-12 | 23,750.00 | 23,800.00 | 22,750.00 | 22,900.00 | 22,900.00 | 113,236 |
| 2023-06-09 | 22,650.00 | 24,200.00 | 22,000.00 | 23,750.00 | 23,750.00 | 269,020 |
| 2023-06-08 | 22,400.00 | 23,300.00 | 21,950.00 | 22,400.00 | 22,400.00 | 148,667 |
| 2023-06-07 | 22,150.00 | 22,850.00 | 21,850.00 | 22,650.00 | 22,650.00 | 85,597 |
| 2023-06-05 | 22,800.00 | 22,800.00 | 21,800.00 | 22,400.00 | 22,400.00 | 174,879 |
| 2023-06-02 | 23,100.00 | 23,450.00 | 22,300.00 | 22,750.00 | 22,750.00 | 169,746 |
| 2023-06-01 | 22,250.00 | 23,050.00 | 22,100.00 | 23,050.00 | 23,050.00 | 133,951 |
| 2023-05-31 | 23,700.00 | 23,700.00 | 22,200.00 | 22,700.00 | 22,700.00 | 308,362 |
| 2023-05-30 | 23,800.00 | 24,500.00 | 22,750.00 | 23,800.00 | 23,800.00 | 352,269 |
| 2023-05-26 | 21,600.00 | 23,700.00 | 21,350.00 | 23,050.00 | 23,050.00 | 579,637 |
| 2023-05-25 | 22,350.00 | 22,600.00 | 21,000.00 | 21,150.00 | 21,150.00 | 161,845 |
| 2023-05-24 | 21,200.00 | 22,350.00 | 20,850.00 | 21,850.00 | 21,850.00 | 200,849 |
| 2023-05-23 | 21,400.00 | 21,850.00 | 20,950.00 | 21,350.00 | 21,350.00 | 215,530 |
| 2023-05-22 | 21,500.00 | 22,000.00 | 20,800.00 | 21,350.00 | 21,350.00 | 265,010 |
| 2023-05-19 | 20,500.00 | 22,400.00 | 20,400.00 | 21,650.00 | 21,650.00 | 1,038,127 |
| 2023-05-18 | 18,100.00 | 20,700.00 | 18,030.00 | 20,050.00 | 20,050.00 | 850,525 |
| 2023-05-17 | 17,290.00 | 18,000.00 | 17,230.00 | 18,000.00 | 18,000.00 | 101,253 |
| 2023-05-16 | 17,500.00 | 17,760.00 | 16,770.00 | 17,200.00 | 17,200.00 | 87,924 |
| 2023-05-15 | 18,000.00 | 18,080.00 | 17,150.00 | 17,400.00 | 17,400.00 | 120,456 |
| 2023-05-12 | 16,710.00 | 17,880.00 | 16,690.00 | 17,860.00 | 17,860.00 | 180,192 |
| 2023-05-11 | 17,150.00 | 17,320.00 | 16,700.00 | 16,700.00 | 16,700.00 | 183,276 |
| 2023-05-10 | 17,940.00 | 18,070.00 | 16,420.00 | 16,630.00 | 16,630.00 | 449,233 |
| 2023-05-09 | 16,700.00 | 17,940.00 | 16,270.00 | 17,940.00 | 17,940.00 | 106,709 |
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.