KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 16,320.00 | 16,860.00 | 16,140.00 | 16,800.00 | 16,800.00 | 79,715 |
| 2023-05-04 | 16,310.00 | 16,480.00 | 16,150.00 | 16,200.00 | 16,200.00 | 54,251 |
| 2023-05-03 | 16,210.00 | 16,800.00 | 16,140.00 | 16,580.00 | 16,580.00 | 80,267 |
| 2023-05-02 | 17,110.00 | 17,190.00 | 16,280.00 | 16,530.00 | 16,530.00 | 98,230 |
| 2023-04-28 | 17,010.00 | 17,370.00 | 16,610.00 | 16,930.00 | 16,930.00 | 80,845 |
| 2023-04-27 | 17,020.00 | 17,020.00 | 16,100.00 | 17,000.00 | 17,000.00 | 241,061 |
| 2023-04-26 | 17,250.00 | 17,800.00 | 17,040.00 | 17,120.00 | 17,120.00 | 81,023 |
| 2023-04-25 | 17,170.00 | 17,410.00 | 16,400.00 | 17,410.00 | 17,410.00 | 164,885 |
| 2023-04-24 | 17,600.00 | 17,700.00 | 17,060.00 | 17,190.00 | 17,190.00 | 85,532 |
| 2023-04-21 | 17,430.00 | 17,750.00 | 17,160.00 | 17,600.00 | 17,600.00 | 86,854 |
| 2023-04-20 | 18,010.00 | 18,010.00 | 17,380.00 | 17,690.00 | 17,690.00 | 96,518 |
| 2023-04-19 | 18,210.00 | 18,250.00 | 17,590.00 | 18,010.00 | 18,010.00 | 110,642 |
| 2023-04-18 | 18,290.00 | 18,320.00 | 17,950.00 | 18,200.00 | 18,200.00 | 53,210 |
| 2023-04-17 | 18,650.00 | 18,650.00 | 17,990.00 | 18,420.00 | 18,420.00 | 59,968 |
| 2023-04-14 | 18,590.00 | 18,760.00 | 17,970.00 | 18,650.00 | 18,650.00 | 100,151 |
| 2023-04-13 | 18,810.00 | 18,880.00 | 18,320.00 | 18,590.00 | 18,590.00 | 106,594 |
| 2023-04-12 | 19,100.00 | 19,150.00 | 18,550.00 | 18,970.00 | 18,970.00 | 125,722 |
| 2023-04-11 | 18,500.00 | 19,260.00 | 18,000.00 | 18,920.00 | 18,920.00 | 171,177 |
| 2023-04-10 | 18,610.00 | 18,900.00 | 18,350.00 | 18,530.00 | 18,530.00 | 87,873 |
| 2023-04-07 | 18,040.00 | 18,760.00 | 18,000.00 | 18,530.00 | 18,530.00 | 178,152 |
| 2023-04-06 | 18,000.00 | 18,290.00 | 17,350.00 | 17,980.00 | 17,980.00 | 153,684 |
| 2023-04-05 | 17,100.00 | 18,250.00 | 16,860.00 | 17,850.00 | 17,850.00 | 270,675 |
| 2023-04-04 | 17,620.00 | 17,620.00 | 16,760.00 | 17,200.00 | 17,200.00 | 312,423 |
| 2023-04-03 | 18,040.00 | 18,040.00 | 17,010.00 | 17,650.00 | 17,650.00 | 372,192 |
| 2023-03-31 | 18,650.00 | 18,650.00 | 17,830.00 | 18,220.00 | 18,220.00 | 199,025 |
| 2023-03-30 | 19,210.00 | 19,280.00 | 18,310.00 | 18,650.00 | 18,650.00 | 238,599 |
| 2023-03-29 | 19,410.00 | 19,420.00 | 18,620.00 | 18,900.00 | 18,900.00 | 145,671 |
| 2023-03-28 | 19,310.00 | 19,900.00 | 18,970.00 | 19,300.00 | 19,300.00 | 268,712 |
| 2023-03-27 | 19,970.00 | 19,970.00 | 18,110.00 | 19,590.00 | 19,590.00 | 707,294 |
| 2023-03-24 | 19,050.00 | 20,300.00 | 18,750.00 | 20,200.00 | 20,200.00 | 852,143 |
| 2023-03-23 | 18,300.00 | 18,650.00 | 17,980.00 | 18,380.00 | 18,380.00 | 260,633 |
| 2023-03-22 | 18,650.00 | 18,690.00 | 17,920.00 | 18,370.00 | 18,370.00 | 267,344 |
| 2023-03-21 | 18,190.00 | 18,590.00 | 17,150.00 | 18,330.00 | 18,330.00 | 533,892 |
| 2023-03-20 | 19,000.00 | 19,700.00 | 17,300.00 | 18,200.00 | 18,200.00 | 653,706 |
| 2023-03-17 | 16,900.00 | 18,820.00 | 16,550.00 | 18,760.00 | 18,760.00 | 881,819 |
| 2023-03-16 | 16,250.00 | 16,700.00 | 15,670.00 | 16,430.00 | 16,430.00 | 94,876 |
| 2023-03-15 | 16,760.00 | 16,790.00 | 15,610.00 | 16,250.00 | 16,250.00 | 159,835 |
| 2023-03-14 | 16,580.00 | 16,880.00 | 15,790.00 | 16,250.00 | 16,250.00 | 134,853 |
| 2023-03-13 | 17,200.00 | 17,200.00 | 16,000.00 | 16,890.00 | 16,890.00 | 161,540 |
| 2023-03-10 | 16,050.00 | 17,070.00 | 15,890.00 | 16,720.00 | 16,720.00 | 140,356 |
| 2023-03-09 | 16,180.00 | 16,590.00 | 15,550.00 | 16,400.00 | 16,400.00 | 110,026 |
| 2023-03-08 | 16,350.00 | 16,460.00 | 15,990.00 | 16,160.00 | 16,160.00 | 74,253 |
| 2023-03-07 | 17,170.00 | 17,810.00 | 15,870.00 | 16,350.00 | 16,350.00 | 207,193 |
| 2023-03-06 | 15,940.00 | 17,500.00 | 15,870.00 | 17,160.00 | 17,160.00 | 247,801 |
| 2023-03-03 | 16,100.00 | 16,240.00 | 15,530.00 | 15,770.00 | 15,770.00 | 68,128 |
| 2023-03-02 | 16,620.00 | 16,800.00 | 16,050.00 | 16,080.00 | 16,080.00 | 46,796 |
| 2023-02-28 | 17,410.00 | 17,410.00 | 16,600.00 | 16,620.00 | 16,620.00 | 81,309 |
| 2023-02-27 | 16,120.00 | 17,180.00 | 16,000.00 | 17,080.00 | 17,080.00 | 105,005 |
| 2023-02-24 | 16,770.00 | 17,410.00 | 16,420.00 | 16,550.00 | 16,550.00 | 91,305 |
| 2023-02-23 | 16,050.00 | 16,880.00 | 15,900.00 | 16,750.00 | 16,750.00 | 95,612 |
| 2023-02-22 | 16,100.00 | 16,650.00 | 15,810.00 | 16,080.00 | 16,080.00 | 73,709 |
| 2023-02-21 | 16,340.00 | 16,700.00 | 16,040.00 | 16,440.00 | 16,440.00 | 64,061 |
| 2023-02-20 | 16,500.00 | 16,700.00 | 16,250.00 | 16,590.00 | 16,590.00 | 69,613 |
| 2023-02-17 | 15,230.00 | 16,390.00 | 15,200.00 | 16,370.00 | 16,370.00 | 130,298 |
| 2023-02-16 | 15,110.00 | 15,800.00 | 15,100.00 | 15,620.00 | 15,620.00 | 103,166 |
| 2023-02-15 | 15,640.00 | 15,790.00 | 15,240.00 | 15,240.00 | 15,240.00 | 119,958 |
| 2023-02-14 | 14,750.00 | 15,500.00 | 14,490.00 | 15,400.00 | 15,400.00 | 134,545 |
| 2023-02-13 | 14,720.00 | 14,870.00 | 14,530.00 | 14,750.00 | 14,750.00 | 37,668 |
| 2023-02-10 | 14,100.00 | 14,880.00 | 14,100.00 | 14,720.00 | 14,720.00 | 75,008 |
| 2023-02-09 | 14,350.00 | 14,390.00 | 14,190.00 | 14,360.00 | 14,360.00 | 14,896 |
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.