KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 27,000.00 | 27,600.00 | 26,150.00 | 26,950.00 | 26,950.00 | 40,366 |
| 2026-07-20 | 28,250.00 | 29,150.00 | 27,050.00 | 27,150.00 | 27,150.00 | 72,280 |
| 2026-07-16 | 29,350.00 | 29,750.00 | 28,050.00 | 28,700.00 | 28,700.00 | 57,290 |
| 2026-07-15 | 29,450.00 | 30,950.00 | 29,350.00 | 30,450.00 | 30,450.00 | 75,426 |
| 2026-07-14 | 29,150.00 | 29,750.00 | 26,450.00 | 28,550.00 | 28,550.00 | 81,411 |
| 2026-07-13 | 28,600.00 | 31,650.00 | 28,500.00 | 29,150.00 | 29,150.00 | 133,996 |
| 2026-07-10 | 26,050.00 | 28,700.00 | 26,050.00 | 28,400.00 | 28,400.00 | 85,712 |
| 2026-07-09 | 24,100.00 | 26,800.00 | 24,100.00 | 25,500.00 | 25,500.00 | 124,134 |
| 2026-07-08 | 25,050.00 | 26,000.00 | 23,100.00 | 24,100.00 | 24,100.00 | 88,422 |
| 2026-07-07 | 26,500.00 | 27,850.00 | 25,150.00 | 26,150.00 | 26,150.00 | 107,067 |
| 2026-07-06 | 28,250.00 | 28,400.00 | 26,000.00 | 27,150.00 | 27,150.00 | 73,737 |
| 2026-07-03 | 27,750.00 | 28,500.00 | 26,150.00 | 28,250.00 | 28,250.00 | 74,674 |
| 2026-07-02 | 30,100.00 | 31,200.00 | 27,800.00 | 27,900.00 | 27,900.00 | 128,574 |
| 2026-07-01 | 30,650.00 | 33,200.00 | 30,000.00 | 31,300.00 | 31,300.00 | 87,189 |
| 2026-06-30 | 30,550.00 | 31,950.00 | 30,050.00 | 30,600.00 | 30,600.00 | 58,520 |
| 2026-06-29 | 28,100.00 | 30,850.00 | 28,100.00 | 30,550.00 | 30,550.00 | 71,554 |
| 2026-06-26 | 28,850.00 | 29,950.00 | 27,400.00 | 28,100.00 | 28,100.00 | 101,906 |
| 2026-06-25 | 31,000.00 | 32,000.00 | 28,000.00 | 28,900.00 | 28,900.00 | 131,471 |
| 2026-06-24 | 30,750.00 | 31,950.00 | 29,300.00 | 30,050.00 | 30,050.00 | 101,659 |
| 2026-06-23 | 33,650.00 | 33,950.00 | 30,600.00 | 30,650.00 | 30,650.00 | 165,695 |
| 2026-06-22 | 33,450.00 | 35,350.00 | 32,100.00 | 34,000.00 | 34,000.00 | 102,894 |
| 2026-06-19 | 35,800.00 | 36,050.00 | 32,250.00 | 33,750.00 | 33,750.00 | 138,454 |
| 2026-06-18 | 36,250.00 | 37,450.00 | 35,200.00 | 35,800.00 | 35,800.00 | 137,125 |
| 2026-06-17 | 36,700.00 | 38,400.00 | 36,200.00 | 36,700.00 | 36,700.00 | 67,387 |
| 2026-06-16 | 37,900.00 | 39,450.00 | 36,500.00 | 37,050.00 | 37,050.00 | 138,348 |
| 2026-06-15 | 39,600.00 | 39,600.00 | 36,300.00 | 37,350.00 | 37,350.00 | 133,890 |
| 2026-06-12 | 37,200.00 | 40,900.00 | 36,000.00 | 38,600.00 | 38,600.00 | 264,650 |
| 2026-06-11 | 31,600.00 | 36,400.00 | 31,600.00 | 35,650.00 | 35,650.00 | 205,348 |
| 2026-06-10 | 32,050.00 | 34,900.00 | 31,700.00 | 32,400.00 | 32,400.00 | 156,479 |
| 2026-06-09 | 30,000.00 | 33,600.00 | 30,000.00 | 33,350.00 | 33,350.00 | 150,124 |
| 2026-06-08 | 29,250.00 | 32,200.00 | 29,000.00 | 29,850.00 | 29,850.00 | 267,927 |
| 2026-06-05 | 31,400.00 | 32,550.00 | 29,400.00 | 30,350.00 | 30,350.00 | 125,639 |
| 2026-06-04 | 29,850.00 | 33,100.00 | 29,850.00 | 30,700.00 | 30,700.00 | 151,242 |
| 2026-06-02 | 30,650.00 | 31,250.00 | 28,500.00 | 29,750.00 | 29,750.00 | 139,389 |
| 2026-06-01 | 32,500.00 | 32,500.00 | 29,850.00 | 30,650.00 | 30,650.00 | 143,755 |
| 2026-05-29 | 33,400.00 | 35,250.00 | 30,850.00 | 32,300.00 | 32,300.00 | 207,716 |
| 2026-05-28 | 33,500.00 | 33,750.00 | 31,050.00 | 32,600.00 | 32,600.00 | 122,994 |
| 2026-05-27 | 36,350.00 | 36,800.00 | 33,650.00 | 33,750.00 | 33,750.00 | 180,838 |
| 2026-05-26 | 36,950.00 | 37,950.00 | 34,900.00 | 35,900.00 | 35,900.00 | 154,421 |
| 2026-05-22 | 34,300.00 | 36,200.00 | 33,800.00 | 35,950.00 | 35,950.00 | 79,435 |
| 2026-05-21 | 34,000.00 | 35,600.00 | 33,450.00 | 33,600.00 | 33,600.00 | 154,883 |
| 2026-05-20 | 32,950.00 | 33,700.00 | 31,500.00 | 32,550.00 | 32,550.00 | 106,354 |
| 2026-05-19 | 34,100.00 | 34,150.00 | 32,450.00 | 32,900.00 | 32,900.00 | 83,139 |
| 2026-05-18 | 34,150.00 | 34,800.00 | 31,850.00 | 34,050.00 | 34,050.00 | 139,030 |
| 2026-05-15 | 38,100.00 | 38,100.00 | 33,700.00 | 34,550.00 | 34,550.00 | 187,376 |
| 2026-05-14 | 37,500.00 | 38,025.00 | 35,800.00 | 37,800.00 | 37,800.00 | 125,240 |
| 2026-05-13 | 36,700.00 | 37,000.00 | 35,650.00 | 37,000.00 | 37,000.00 | 198,300 |
| 2026-05-12 | 40,800.00 | 41,800.00 | 36,100.00 | 37,250.00 | 37,250.00 | 350,418 |
| 2026-05-11 | 38,550.00 | 40,900.00 | 37,600.00 | 40,200.00 | 40,200.00 | 242,177 |
| 2026-05-08 | 39,700.00 | 39,700.00 | 36,800.00 | 38,250.00 | 38,250.00 | 247,004 |
| 2026-05-07 | 44,350.00 | 44,350.00 | 39,200.00 | 39,950.00 | 39,950.00 | 215,088 |
| 2026-05-06 | 42,150.00 | 44,600.00 | 41,150.00 | 43,100.00 | 43,100.00 | 328,177 |
| 2026-05-04 | 41,000.00 | 41,750.00 | 40,200.00 | 41,100.00 | 41,100.00 | 116,058 |
| 2026-04-30 | 41,350.00 | 41,350.00 | 39,750.00 | 40,100.00 | 40,100.00 | 83,991 |
| 2026-04-29 | 42,300.00 | 42,800.00 | 40,550.00 | 41,300.00 | 41,300.00 | 161,880 |
| 2026-04-28 | 39,700.00 | 43,150.00 | 39,050.00 | 42,650.00 | 42,650.00 | 364,669 |
| 2026-04-27 | 39,700.00 | 40,150.00 | 38,450.00 | 39,350.00 | 39,350.00 | 109,830 |
| 2026-04-24 | 39,900.00 | 41,550.00 | 39,000.00 | 39,250.00 | 39,250.00 | 155,621 |
| 2026-04-23 | 39,600.00 | 40,700.00 | 37,600.00 | 39,750.00 | 39,750.00 | 223,954 |
| 2026-04-22 | 40,450.00 | 40,900.00 | 38,550.00 | 39,000.00 | 39,000.00 | 156,743 |
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.