KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,250.00 | 14,400.00 | 11,000.00 | 13,550.00 | 13,550.00 | 1,465,416 |
| 2022-08-11 | 11,200.00 | 11,200.00 | 10,950.00 | 11,150.00 | 11,150.00 | 18,333 |
| 2022-08-10 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 11,000.00 | 31,723 |
| 2022-08-09 | 11,400.00 | 11,400.00 | 11,050.00 | 11,300.00 | 11,300.00 | 8,340 |
| 2022-08-08 | 11,650.00 | 11,650.00 | 11,300.00 | 11,400.00 | 11,400.00 | 22,184 |
| 2022-08-05 | 11,500.00 | 11,650.00 | 11,350.00 | 11,650.00 | 11,650.00 | 10,624 |
| 2022-08-04 | 11,350.00 | 11,450.00 | 11,250.00 | 11,450.00 | 11,450.00 | 15,894 |
| 2022-08-03 | 11,450.00 | 11,450.00 | 11,150.00 | 11,300.00 | 11,300.00 | 19,270 |
| 2022-08-02 | 11,600.00 | 11,600.00 | 11,250.00 | 11,450.00 | 11,450.00 | 2,699 |
| 2022-08-01 | 11,550.00 | 11,550.00 | 11,250.00 | 11,500.00 | 11,500.00 | 5,289 |
| 2022-07-29 | 11,550.00 | 11,550.00 | 11,250.00 | 11,450.00 | 11,450.00 | 6,967 |
| 2022-07-28 | 11,300.00 | 11,500.00 | 11,050.00 | 11,450.00 | 11,450.00 | 29,198 |
| 2022-07-27 | 11,300.00 | 11,300.00 | 10,850.00 | 11,150.00 | 11,150.00 | 17,302 |
| 2022-07-26 | 11,450.00 | 11,450.00 | 11,050.00 | 11,150.00 | 11,150.00 | 9,390 |
| 2022-07-25 | 11,300.00 | 11,500.00 | 11,150.00 | 11,450.00 | 11,450.00 | 4,902 |
| 2022-07-22 | 11,350.00 | 11,550.00 | 11,250.00 | 11,400.00 | 11,400.00 | 9,356 |
| 2022-07-21 | 11,100.00 | 11,400.00 | 10,900.00 | 11,400.00 | 11,400.00 | 12,246 |
| 2022-07-20 | 11,250.00 | 11,450.00 | 11,100.00 | 11,100.00 | 11,100.00 | 10,296 |
| 2022-07-19 | 11,300.00 | 11,300.00 | 11,050.00 | 11,150.00 | 11,150.00 | 11,109 |
| 2022-07-18 | 10,850.00 | 11,350.00 | 10,850.00 | 11,350.00 | 11,350.00 | 16,890 |
| 2022-07-15 | 10,550.00 | 10,950.00 | 10,150.00 | 10,900.00 | 10,900.00 | 38,370 |
| 2022-07-14 | 10,500.00 | 10,700.00 | 10,350.00 | 10,600.00 | 10,600.00 | 9,550 |
| 2022-07-13 | 10,600.00 | 10,650.00 | 10,350.00 | 10,500.00 | 10,500.00 | 9,150 |
| 2022-07-12 | 11,350.00 | 11,350.00 | 10,400.00 | 10,550.00 | 10,550.00 | 38,237 |
| 2022-07-11 | 11,450.00 | 11,550.00 | 11,150.00 | 11,200.00 | 11,200.00 | 31,882 |
| 2022-07-08 | 11,850.00 | 12,000.00 | 11,300.00 | 11,400.00 | 11,400.00 | 67,008 |
| 2022-07-07 | 11,450.00 | 11,900.00 | 11,400.00 | 11,900.00 | 11,900.00 | 16,887 |
| 2022-07-06 | 11,900.00 | 11,900.00 | 11,450.00 | 11,450.00 | 11,450.00 | 14,797 |
| 2022-07-05 | 11,650.00 | 12,100.00 | 11,650.00 | 11,900.00 | 11,900.00 | 30,742 |
| 2022-07-04 | 11,950.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,600.00 | 66,226 |
| 2022-07-01 | 12,500.00 | 12,500.00 | 11,950.00 | 11,950.00 | 11,950.00 | 54,655 |
| 2022-06-30 | 12,450.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 36,144 |
| 2022-06-29 | 12,600.00 | 12,600.00 | 12,300.00 | 12,500.00 | 12,500.00 | 13,452 |
| 2022-06-28 | 12,450.00 | 12,650.00 | 12,350.00 | 12,650.00 | 12,650.00 | 11,360 |
| 2022-06-27 | 12,300.00 | 12,950.00 | 12,050.00 | 12,550.00 | 12,550.00 | 30,995 |
| 2022-06-24 | 11,800.00 | 12,650.00 | 11,800.00 | 12,200.00 | 12,200.00 | 30,423 |
| 2022-06-23 | 12,350.00 | 12,550.00 | 11,800.00 | 11,850.00 | 11,850.00 | 49,174 |
| 2022-06-22 | 13,000.00 | 13,050.00 | 12,350.00 | 12,350.00 | 12,350.00 | 26,579 |
| 2022-06-21 | 12,200.00 | 13,100.00 | 12,200.00 | 12,900.00 | 12,900.00 | 45,793 |
| 2022-06-20 | 12,750.00 | 12,750.00 | 11,700.00 | 12,350.00 | 12,350.00 | 68,604 |
| 2022-06-17 | 12,800.00 | 13,050.00 | 12,500.00 | 12,600.00 | 12,600.00 | 88,995 |
| 2022-06-16 | 13,250.00 | 13,550.00 | 13,000.00 | 13,050.00 | 13,050.00 | 27,136 |
| 2022-06-15 | 13,300.00 | 13,500.00 | 12,850.00 | 13,250.00 | 13,250.00 | 51,864 |
| 2022-06-14 | 12,800.00 | 13,650.00 | 12,800.00 | 13,500.00 | 13,500.00 | 31,752 |
| 2022-06-13 | 13,400.00 | 13,600.00 | 13,000.00 | 13,250.00 | 13,250.00 | 69,667 |
| 2022-06-10 | 14,100.00 | 14,100.00 | 13,700.00 | 13,850.00 | 13,850.00 | 40,094 |
| 2022-06-09 | 14,100.00 | 14,200.00 | 13,800.00 | 14,100.00 | 14,100.00 | 18,718 |
| 2022-06-08 | 13,900.00 | 14,350.00 | 13,700.00 | 14,250.00 | 14,250.00 | 29,722 |
| 2022-06-07 | 13,900.00 | 14,150.00 | 13,700.00 | 14,100.00 | 14,100.00 | 23,123 |
| 2022-06-03 | 14,150.00 | 14,350.00 | 13,800.00 | 14,200.00 | 14,200.00 | 47,292 |
| 2022-06-02 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 14,200.00 | 33,246 |
| 2022-05-31 | 13,650.00 | 14,850.00 | 13,600.00 | 14,450.00 | 14,450.00 | 138,290 |
| 2022-05-30 | 13,350.00 | 13,800.00 | 13,350.00 | 13,700.00 | 13,700.00 | 18,594 |
| 2022-05-27 | 13,300.00 | 13,700.00 | 13,300.00 | 13,300.00 | 13,300.00 | 15,466 |
| 2022-05-26 | 13,550.00 | 13,650.00 | 13,200.00 | 13,250.00 | 13,250.00 | 34,680 |
| 2022-05-25 | 13,450.00 | 13,900.00 | 13,450.00 | 13,500.00 | 13,500.00 | 33,232 |
| 2022-05-24 | 13,850.00 | 13,850.00 | 13,300.00 | 13,450.00 | 13,450.00 | 62,632 |
| 2022-05-23 | 14,450.00 | 14,450.00 | 13,900.00 | 13,900.00 | 13,900.00 | 66,014 |
| 2022-05-20 | 14,450.00 | 14,650.00 | 13,950.00 | 14,500.00 | 14,500.00 | 115,836 |
| 2022-05-19 | 13,450.00 | 14,950.00 | 13,450.00 | 14,500.00 | 14,500.00 | 329,385 |
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.