KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 14,500.00 | 14,520.00 | 14,340.00 | 14,340.00 | 14,340.00 | 24,882 |
| 2023-02-07 | 14,060.00 | 14,500.00 | 14,040.00 | 14,410.00 | 14,410.00 | 41,576 |
| 2023-02-06 | 14,200.00 | 14,220.00 | 14,010.00 | 14,190.00 | 14,190.00 | 36,827 |
| 2023-02-03 | 14,390.00 | 14,550.00 | 14,030.00 | 14,200.00 | 14,200.00 | 35,287 |
| 2023-02-02 | 14,400.00 | 14,800.00 | 14,210.00 | 14,370.00 | 14,370.00 | 57,391 |
| 2023-02-01 | 13,900.00 | 14,580.00 | 13,900.00 | 14,500.00 | 14,500.00 | 70,057 |
| 2023-01-31 | 14,100.00 | 14,200.00 | 13,770.00 | 13,930.00 | 13,930.00 | 44,869 |
| 2023-01-30 | 14,110.00 | 14,280.00 | 13,780.00 | 14,270.00 | 14,270.00 | 44,505 |
| 2023-01-27 | 14,200.00 | 14,390.00 | 14,110.00 | 14,240.00 | 14,240.00 | 36,700 |
| 2023-01-26 | 14,340.00 | 14,490.00 | 14,020.00 | 14,190.00 | 14,190.00 | 24,556 |
| 2023-01-25 | 14,450.00 | 14,540.00 | 14,240.00 | 14,330.00 | 14,330.00 | 154,410 |
| 2023-01-20 | 14,400.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | 36,271 |
| 2023-01-19 | 14,250.00 | 14,650.00 | 14,000.00 | 14,400.00 | 14,400.00 | 76,629 |
| 2023-01-18 | 13,800.00 | 14,300.00 | 13,750.00 | 14,250.00 | 14,250.00 | 41,719 |
| 2023-01-17 | 13,550.00 | 14,100.00 | 13,550.00 | 13,750.00 | 13,750.00 | 46,577 |
| 2023-01-16 | 14,100.00 | 14,100.00 | 13,550.00 | 13,600.00 | 13,600.00 | 32,368 |
| 2023-01-13 | 13,750.00 | 14,400.00 | 13,750.00 | 13,950.00 | 13,950.00 | 147,211 |
| 2023-01-12 | 13,650.00 | 14,300.00 | 13,400.00 | 13,650.00 | 13,650.00 | 81,888 |
| 2023-01-11 | 13,850.00 | 14,000.00 | 13,600.00 | 13,750.00 | 13,750.00 | 36,141 |
| 2023-01-10 | 13,650.00 | 14,250.00 | 13,550.00 | 13,800.00 | 13,800.00 | 150,626 |
| 2023-01-09 | 13,350.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 35,815 |
| 2023-01-06 | 13,150.00 | 13,750.00 | 13,050.00 | 13,200.00 | 13,200.00 | 116,963 |
| 2023-01-05 | 13,300.00 | 13,300.00 | 13,000.00 | 13,150.00 | 13,150.00 | 28,105 |
| 2023-01-04 | 12,700.00 | 13,250.00 | 12,550.00 | 13,200.00 | 13,200.00 | 77,926 |
| 2023-01-03 | 12,500.00 | 12,750.00 | 12,200.00 | 12,700.00 | 12,700.00 | 28,937 |
| 2023-01-02 | 12,850.00 | 13,000.00 | 12,300.00 | 12,500.00 | 12,500.00 | 46,319 |
| 2022-12-29 | 12,950.00 | 13,050.00 | 12,700.00 | 12,850.00 | 12,850.00 | 26,393 |
| 2022-12-28 | 12,800.00 | 13,200.00 | 12,600.00 | 12,950.00 | 12,950.00 | 107,969 |
| 2022-12-27 | 12,250.00 | 12,900.00 | 12,250.00 | 12,700.00 | 12,700.00 | 90,299 |
| 2022-12-26 | 12,100.00 | 12,350.00 | 12,000.00 | 12,350.00 | 12,350.00 | 27,286 |
| 2022-12-23 | 12,350.00 | 12,450.00 | 12,200.00 | 12,200.00 | 12,200.00 | 27,006 |
| 2022-12-22 | 12,650.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 37,737 |
| 2022-12-21 | 12,600.00 | 12,700.00 | 12,400.00 | 12,550.00 | 12,550.00 | 71,498 |
| 2022-12-20 | 12,900.00 | 12,900.00 | 12,550.00 | 12,600.00 | 12,600.00 | 43,447 |
| 2022-12-19 | 12,900.00 | 12,950.00 | 12,650.00 | 12,800.00 | 12,800.00 | 25,838 |
| 2022-12-16 | 12,950.00 | 13,050.00 | 12,700.00 | 12,900.00 | 12,900.00 | 33,602 |
| 2022-12-15 | 13,000.00 | 13,000.00 | 12,850.00 | 12,950.00 | 12,950.00 | 37,609 |
| 2022-12-14 | 12,750.00 | 13,050.00 | 12,700.00 | 12,950.00 | 12,950.00 | 70,870 |
| 2022-12-13 | 12,550.00 | 12,750.00 | 12,550.00 | 12,650.00 | 12,650.00 | 21,969 |
| 2022-12-12 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 20,708 |
| 2022-12-09 | 12,600.00 | 12,750.00 | 12,500.00 | 12,600.00 | 12,600.00 | 26,680 |
| 2022-12-08 | 12,800.00 | 12,850.00 | 12,450.00 | 12,600.00 | 12,600.00 | 24,737 |
| 2022-12-07 | 12,650.00 | 12,950.00 | 12,450.00 | 12,700.00 | 12,700.00 | 104,930 |
| 2022-12-06 | 12,350.00 | 12,550.00 | 12,300.00 | 12,550.00 | 12,550.00 | 21,249 |
| 2022-12-05 | 12,400.00 | 12,600.00 | 12,250.00 | 12,500.00 | 12,500.00 | 14,007 |
| 2022-12-02 | 12,600.00 | 12,650.00 | 12,400.00 | 12,450.00 | 12,450.00 | 10,838 |
| 2022-12-01 | 12,900.00 | 12,900.00 | 12,450.00 | 12,500.00 | 12,500.00 | 22,483 |
| 2022-11-30 | 12,550.00 | 12,700.00 | 12,350.00 | 12,600.00 | 12,600.00 | 19,744 |
| 2022-11-29 | 12,300.00 | 12,650.00 | 12,300.00 | 12,500.00 | 12,500.00 | 11,031 |
| 2022-11-28 | 12,500.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 20,746 |
| 2022-11-25 | 12,850.00 | 12,900.00 | 12,500.00 | 12,700.00 | 12,700.00 | 19,615 |
| 2022-11-24 | 12,500.00 | 12,850.00 | 12,500.00 | 12,850.00 | 12,850.00 | 23,707 |
| 2022-11-23 | 12,350.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,500.00 | 6,827 |
| 2022-11-22 | 12,450.00 | 12,450.00 | 12,150.00 | 12,300.00 | 12,300.00 | 12,182 |
| 2022-11-21 | 12,450.00 | 12,650.00 | 12,150.00 | 12,500.00 | 12,500.00 | 28,239 |
| 2022-11-18 | 12,650.00 | 12,900.00 | 12,350.00 | 12,450.00 | 12,450.00 | 32,632 |
| 2022-11-17 | 12,700.00 | 12,800.00 | 12,450.00 | 12,700.00 | 12,700.00 | 19,375 |
| 2022-11-16 | 12,950.00 | 13,250.00 | 12,750.00 | 12,850.00 | 12,850.00 | 92,331 |
| 2022-11-15 | 12,550.00 | 13,000.00 | 12,500.00 | 12,850.00 | 12,850.00 | 64,018 |
| 2022-11-14 | 12,800.00 | 12,800.00 | 12,300.00 | 12,550.00 | 12,550.00 | 45,434 |
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.