KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 13,150.00 | 13,200.00 | 12,650.00 | 12,800.00 | 12,800.00 | 61,346 |
| 2022-11-10 | 12,350.00 | 12,600.00 | 12,150.00 | 12,550.00 | 12,550.00 | 33,675 |
| 2022-11-09 | 12,950.00 | 12,950.00 | 12,400.00 | 12,500.00 | 12,500.00 | 146,153 |
| 2022-11-08 | 12,350.00 | 14,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 1,034,468 |
| 2022-11-07 | 12,000.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 23,291 |
| 2022-11-04 | 11,350.00 | 12,000.00 | 11,350.00 | 11,950.00 | 11,950.00 | 48,444 |
| 2022-11-03 | 10,800.00 | 11,500.00 | 10,800.00 | 11,450.00 | 11,450.00 | 23,009 |
| 2022-11-02 | 11,150.00 | 11,300.00 | 11,050.00 | 11,300.00 | 11,300.00 | 14,230 |
| 2022-11-01 | 10,850.00 | 11,350.00 | 10,850.00 | 11,350.00 | 11,350.00 | 20,875 |
| 2022-10-31 | 10,800.00 | 11,050.00 | 10,750.00 | 11,050.00 | 11,050.00 | 8,477 |
| 2022-10-28 | 10,850.00 | 11,000.00 | 10,650.00 | 10,700.00 | 10,700.00 | 17,979 |
| 2022-10-27 | 11,000.00 | 11,150.00 | 10,750.00 | 11,100.00 | 11,100.00 | 18,815 |
| 2022-10-26 | 11,350.00 | 11,350.00 | 10,600.00 | 10,900.00 | 10,900.00 | 26,675 |
| 2022-10-25 | 10,900.00 | 11,400.00 | 10,750.00 | 11,250.00 | 11,250.00 | 40,804 |
| 2022-10-24 | 10,600.00 | 11,100.00 | 10,600.00 | 10,900.00 | 10,900.00 | 14,496 |
| 2022-10-21 | 10,700.00 | 10,750.00 | 10,550.00 | 10,550.00 | 10,550.00 | 9,281 |
| 2022-10-20 | 10,900.00 | 10,900.00 | 10,550.00 | 10,800.00 | 10,800.00 | 9,232 |
| 2022-10-19 | 11,000.00 | 11,000.00 | 10,600.00 | 10,800.00 | 10,800.00 | 13,266 |
| 2022-10-18 | 11,150.00 | 11,150.00 | 10,750.00 | 11,000.00 | 11,000.00 | 10,572 |
| 2022-10-17 | 10,900.00 | 11,000.00 | 10,150.00 | 11,000.00 | 11,000.00 | 15,904 |
| 2022-10-14 | 11,000.00 | 11,100.00 | 10,600.00 | 11,100.00 | 11,100.00 | 12,856 |
| 2022-10-13 | 10,650.00 | 10,900.00 | 10,300.00 | 10,350.00 | 10,350.00 | 11,802 |
| 2022-10-12 | 10,650.00 | 11,100.00 | 10,650.00 | 10,850.00 | 10,850.00 | 7,066 |
| 2022-10-11 | 11,350.00 | 11,350.00 | 10,800.00 | 10,800.00 | 10,800.00 | 11,062 |
| 2022-10-07 | 11,200.00 | 11,650.00 | 11,150.00 | 11,450.00 | 11,450.00 | 16,465 |
| 2022-10-06 | 11,000.00 | 11,400.00 | 10,850.00 | 11,200.00 | 11,200.00 | 19,098 |
| 2022-10-05 | 11,200.00 | 11,350.00 | 10,700.00 | 10,850.00 | 10,850.00 | 25,173 |
| 2022-10-04 | 10,400.00 | 11,100.00 | 10,400.00 | 11,000.00 | 11,000.00 | 26,365 |
| 2022-09-30 | 10,350.00 | 10,650.00 | 10,200.00 | 10,300.00 | 10,300.00 | 20,909 |
| 2022-09-29 | 10,700.00 | 10,800.00 | 10,300.00 | 10,450.00 | 10,450.00 | 41,392 |
| 2022-09-28 | 11,200.00 | 11,350.00 | 10,450.00 | 10,500.00 | 10,500.00 | 38,121 |
| 2022-09-27 | 11,050.00 | 12,100.00 | 11,050.00 | 11,300.00 | 11,300.00 | 13,556 |
| 2022-09-26 | 11,850.00 | 11,900.00 | 11,100.00 | 11,200.00 | 11,200.00 | 37,533 |
| 2022-09-23 | 12,200.00 | 12,350.00 | 11,850.00 | 11,900.00 | 11,900.00 | 18,612 |
| 2022-09-22 | 12,150.00 | 12,750.00 | 12,150.00 | 12,400.00 | 12,400.00 | 20,167 |
| 2022-09-21 | 12,350.00 | 12,500.00 | 12,100.00 | 12,450.00 | 12,450.00 | 12,839 |
| 2022-09-20 | 12,700.00 | 13,050.00 | 12,000.00 | 12,450.00 | 12,450.00 | 101,434 |
| 2022-09-19 | 12,900.00 | 13,200.00 | 12,400.00 | 12,650.00 | 12,650.00 | 55,684 |
| 2022-09-16 | 12,250.00 | 12,850.00 | 12,000.00 | 12,700.00 | 12,700.00 | 80,759 |
| 2022-09-15 | 12,400.00 | 12,650.00 | 12,000.00 | 12,300.00 | 12,300.00 | 24,456 |
| 2022-09-14 | 11,900.00 | 12,700.00 | 11,600.00 | 12,400.00 | 12,400.00 | 49,300 |
| 2022-09-13 | 11,750.00 | 12,450.00 | 11,750.00 | 12,200.00 | 12,200.00 | 28,068 |
| 2022-09-08 | 11,850.00 | 12,100.00 | 11,500.00 | 11,700.00 | 11,700.00 | 45,899 |
| 2022-09-07 | 12,400.00 | 12,400.00 | 11,650.00 | 11,700.00 | 11,700.00 | 38,996 |
| 2022-09-06 | 12,050.00 | 12,350.00 | 11,900.00 | 12,250.00 | 12,250.00 | 21,791 |
| 2022-09-05 | 12,300.00 | 12,500.00 | 11,850.00 | 12,250.00 | 12,250.00 | 16,654 |
| 2022-09-02 | 12,350.00 | 12,550.00 | 12,300.00 | 12,300.00 | 12,300.00 | 16,386 |
| 2022-09-01 | 12,800.00 | 13,000.00 | 12,350.00 | 12,350.00 | 12,350.00 | 32,000 |
| 2022-08-31 | 12,250.00 | 13,000.00 | 12,050.00 | 12,750.00 | 12,750.00 | 127,820 |
| 2022-08-30 | 11,800.00 | 12,250.00 | 11,800.00 | 12,250.00 | 12,250.00 | 22,097 |
| 2022-08-29 | 11,650.00 | 11,950.00 | 11,500.00 | 11,900.00 | 11,900.00 | 34,801 |
| 2022-08-26 | 12,150.00 | 12,250.00 | 12,000.00 | 12,150.00 | 12,150.00 | 35,078 |
| 2022-08-25 | 12,100.00 | 12,150.00 | 11,850.00 | 12,100.00 | 12,100.00 | 30,072 |
| 2022-08-24 | 11,550.00 | 12,050.00 | 11,550.00 | 12,000.00 | 12,000.00 | 77,654 |
| 2022-08-23 | 11,500.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 83,542 |
| 2022-08-22 | 12,450.00 | 12,500.00 | 11,350.00 | 11,600.00 | 11,600.00 | 213,471 |
| 2022-08-19 | 12,950.00 | 13,000.00 | 12,300.00 | 12,550.00 | 12,550.00 | 87,250 |
| 2022-08-18 | 12,800.00 | 13,100.00 | 12,550.00 | 13,000.00 | 13,000.00 | 93,511 |
| 2022-08-17 | 13,350.00 | 13,400.00 | 12,700.00 | 12,900.00 | 12,900.00 | 130,974 |
| 2022-08-16 | 13,650.00 | 13,850.00 | 13,300.00 | 13,500.00 | 13,500.00 | 191,988 |
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.