KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 13,650.00 | 14,100.00 | 13,500.00 | 13,750.00 | 13,750.00 | 98,572 |
| 2022-05-17 | 13,300.00 | 13,300.00 | 13,000.00 | 13,050.00 | 13,050.00 | 21,330 |
| 2022-05-16 | 13,700.00 | 13,700.00 | 13,200.00 | 13,200.00 | 13,200.00 | 31,645 |
| 2022-05-13 | 13,250.00 | 13,850.00 | 13,150.00 | 13,450.00 | 13,450.00 | 23,460 |
| 2022-05-12 | 13,300.00 | 13,700.00 | 13,100.00 | 13,150.00 | 13,150.00 | 19,662 |
| 2022-05-11 | 13,350.00 | 13,700.00 | 13,350.00 | 13,650.00 | 13,650.00 | 8,023 |
| 2022-05-10 | 13,400.00 | 13,550.00 | 13,000.00 | 13,450.00 | 13,450.00 | 37,046 |
| 2022-05-09 | 14,100.00 | 14,100.00 | 13,550.00 | 13,650.00 | 13,650.00 | 28,893 |
| 2022-05-06 | 14,450.00 | 14,500.00 | 13,850.00 | 14,100.00 | 14,100.00 | 34,898 |
| 2022-05-04 | 14,700.00 | 14,900.00 | 14,450.00 | 14,650.00 | 14,650.00 | 43,543 |
| 2022-05-03 | 14,500.00 | 15,000.00 | 14,350.00 | 14,600.00 | 14,600.00 | 106,586 |
| 2022-05-02 | 13,650.00 | 14,500.00 | 13,650.00 | 14,500.00 | 14,500.00 | 65,221 |
| 2022-04-29 | 14,200.00 | 14,250.00 | 13,900.00 | 13,900.00 | 13,900.00 | 32,357 |
| 2022-04-28 | 14,200.00 | 14,500.00 | 13,800.00 | 14,150.00 | 14,150.00 | 75,397 |
| 2022-04-27 | 13,900.00 | 14,200.00 | 13,700.00 | 14,150.00 | 14,150.00 | 27,123 |
| 2022-04-26 | 14,200.00 | 14,350.00 | 13,900.00 | 14,200.00 | 14,200.00 | 27,672 |
| 2022-04-25 | 13,950.00 | 14,350.00 | 13,850.00 | 14,200.00 | 14,200.00 | 56,148 |
| 2022-04-22 | 13,950.00 | 14,200.00 | 13,750.00 | 14,100.00 | 14,100.00 | 22,729 |
| 2022-04-21 | 14,000.00 | 14,200.00 | 13,900.00 | 14,000.00 | 14,000.00 | 28,997 |
| 2022-04-20 | 13,850.00 | 14,100.00 | 13,750.00 | 13,900.00 | 13,900.00 | 14,801 |
| 2022-04-19 | 13,700.00 | 14,150.00 | 13,550.00 | 13,950.00 | 13,950.00 | 48,949 |
| 2022-04-18 | 13,650.00 | 13,950.00 | 13,500.00 | 13,700.00 | 13,700.00 | 32,437 |
| 2022-04-15 | 13,450.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 16,058 |
| 2022-04-14 | 13,450.00 | 13,500.00 | 13,250.00 | 13,500.00 | 13,500.00 | 17,296 |
| 2022-04-13 | 13,150.00 | 13,500.00 | 13,050.00 | 13,500.00 | 13,500.00 | 26,492 |
| 2022-04-12 | 13,050.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 39,639 |
| 2022-04-11 | 13,850.00 | 13,850.00 | 13,250.00 | 13,350.00 | 13,350.00 | 37,165 |
| 2022-04-08 | 12,750.00 | 14,000.00 | 12,750.00 | 13,650.00 | 13,650.00 | 176,912 |
| 2022-04-07 | 12,750.00 | 12,800.00 | 12,650.00 | 12,800.00 | 12,800.00 | 27,310 |
| 2022-04-06 | 12,950.00 | 13,000.00 | 12,750.00 | 12,800.00 | 12,800.00 | 37,097 |
| 2022-04-05 | 13,500.00 | 13,500.00 | 12,400.00 | 12,950.00 | 12,950.00 | 129,387 |
| 2022-04-04 | 13,450.00 | 13,450.00 | 13,250.00 | 13,450.00 | 13,450.00 | 11,688 |
| 2022-04-01 | 13,550.00 | 13,550.00 | 13,200.00 | 13,500.00 | 13,500.00 | 20,276 |
| 2022-03-31 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 14,725 |
| 2022-03-30 | 13,550.00 | 13,650.00 | 13,400.00 | 13,500.00 | 13,500.00 | 34,916 |
| 2022-03-29 | 13,650.00 | 13,650.00 | 13,250.00 | 13,550.00 | 13,550.00 | 16,922 |
| 2022-03-28 | 13,450.00 | 13,550.00 | 13,250.00 | 13,500.00 | 13,500.00 | 17,830 |
| 2022-03-25 | 13,500.00 | 13,750.00 | 13,300.00 | 13,450.00 | 13,450.00 | 29,051 |
| 2022-03-24 | 13,200.00 | 13,400.00 | 13,050.00 | 13,400.00 | 13,400.00 | 16,410 |
| 2022-03-23 | 13,400.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | 35,249 |
| 2022-03-22 | 13,300.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 13,545 |
| 2022-03-21 | 13,200.00 | 13,450.00 | 13,000.00 | 13,350.00 | 13,350.00 | 18,556 |
| 2022-03-18 | 13,150.00 | 13,250.00 | 13,000.00 | 13,150.00 | 13,150.00 | 11,498 |
| 2022-03-17 | 13,100.00 | 13,250.00 | 12,900.00 | 13,150.00 | 13,150.00 | 19,120 |
| 2022-03-16 | 12,750.00 | 12,850.00 | 12,600.00 | 12,850.00 | 12,850.00 | 12,574 |
| 2022-03-15 | 13,000.00 | 13,050.00 | 12,600.00 | 12,600.00 | 12,600.00 | 33,480 |
| 2022-03-14 | 13,300.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 19,211 |
| 2022-03-11 | 13,300.00 | 13,450.00 | 13,050.00 | 13,300.00 | 13,300.00 | 12,151 |
| 2022-03-10 | 13,250.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 9,959 |
| 2022-03-08 | 13,000.00 | 13,350.00 | 13,000.00 | 13,050.00 | 13,050.00 | 12,681 |
| 2022-03-07 | 13,550.00 | 13,550.00 | 13,250.00 | 13,400.00 | 13,400.00 | 9,206 |
| 2022-03-04 | 14,050.00 | 14,050.00 | 13,250.00 | 13,700.00 | 13,700.00 | 77,699 |
| 2022-03-03 | 13,850.00 | 14,050.00 | 13,650.00 | 14,050.00 | 14,050.00 | 47,339 |
| 2022-03-02 | 13,650.00 | 13,950.00 | 13,500.00 | 13,900.00 | 13,900.00 | 11,107 |
| 2022-02-28 | 13,350.00 | 13,950.00 | 12,850.00 | 13,800.00 | 13,800.00 | 47,195 |
| 2022-02-25 | 13,250.00 | 13,450.00 | 12,950.00 | 13,350.00 | 13,350.00 | 28,263 |
| 2022-02-24 | 13,750.00 | 13,750.00 | 13,100.00 | 13,150.00 | 13,150.00 | 20,468 |
| 2022-02-23 | 13,550.00 | 13,900.00 | 13,450.00 | 13,800.00 | 13,800.00 | 15,439 |
| 2022-02-22 | 13,100.00 | 13,750.00 | 13,100.00 | 13,700.00 | 13,700.00 | 25,680 |
| 2022-02-21 | 13,150.00 | 13,450.00 | 13,050.00 | 13,450.00 | 13,450.00 | 11,802 |
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.