KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 13,250.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 12,948 |
| 2022-02-17 | 13,400.00 | 13,650.00 | 13,150.00 | 13,250.00 | 13,250.00 | 25,693 |
| 2022-02-16 | 13,300.00 | 13,600.00 | 13,300.00 | 13,400.00 | 13,400.00 | 19,396 |
| 2022-02-15 | 13,100.00 | 13,500.00 | 12,950.00 | 13,100.00 | 13,100.00 | 19,292 |
| 2022-02-14 | 13,250.00 | 14,500.00 | 12,850.00 | 13,150.00 | 13,150.00 | 60,275 |
| 2022-02-11 | 13,650.00 | 14,050.00 | 13,550.00 | 13,650.00 | 13,650.00 | 22,147 |
| 2022-02-10 | 13,850.00 | 14,250.00 | 13,850.00 | 14,050.00 | 14,050.00 | 13,726 |
| 2022-02-09 | 13,800.00 | 13,950.00 | 13,650.00 | 13,850.00 | 13,850.00 | 13,599 |
| 2022-02-08 | 14,150.00 | 14,450.00 | 13,550.00 | 13,600.00 | 13,600.00 | 25,972 |
| 2022-02-07 | 14,300.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 12,472 |
| 2022-02-04 | 13,950.00 | 14,400.00 | 13,900.00 | 14,250.00 | 14,250.00 | 22,036 |
| 2022-02-03 | 14,300.00 | 14,550.00 | 14,100.00 | 14,100.00 | 14,100.00 | 32,923 |
| 2022-01-28 | 13,900.00 | 14,250.00 | 13,400.00 | 14,100.00 | 14,100.00 | 38,216 |
| 2022-01-27 | 14,500.00 | 14,500.00 | 13,550.00 | 13,800.00 | 13,800.00 | 59,592 |
| 2022-01-26 | 15,050.00 | 15,400.00 | 14,250.00 | 14,250.00 | 14,250.00 | 120,528 |
| 2022-01-25 | 15,200.00 | 15,500.00 | 14,400.00 | 15,300.00 | 15,300.00 | 170,742 |
| 2022-01-24 | 14,450.00 | 15,400.00 | 14,050.00 | 15,350.00 | 15,350.00 | 67,750 |
| 2022-01-21 | 15,100.00 | 15,100.00 | 14,400.00 | 14,600.00 | 14,600.00 | 77,180 |
| 2022-01-20 | 15,050.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 23,429 |
| 2022-01-19 | 15,300.00 | 15,300.00 | 14,850.00 | 15,000.00 | 15,000.00 | 40,395 |
| 2022-01-18 | 15,750.00 | 15,950.00 | 15,150.00 | 15,350.00 | 15,350.00 | 39,924 |
| 2022-01-17 | 15,500.00 | 15,800.00 | 15,300.00 | 15,750.00 | 15,750.00 | 36,758 |
| 2022-01-14 | 15,250.00 | 15,700.00 | 15,150.00 | 15,650.00 | 15,650.00 | 26,062 |
| 2022-01-13 | 16,000.00 | 16,100.00 | 15,350.00 | 15,400.00 | 15,400.00 | 66,265 |
| 2022-01-12 | 15,450.00 | 16,000.00 | 15,150.00 | 16,000.00 | 16,000.00 | 64,780 |
| 2022-01-11 | 15,350.00 | 15,600.00 | 15,050.00 | 15,300.00 | 15,300.00 | 44,758 |
| 2022-01-10 | 15,700.00 | 15,700.00 | 14,900.00 | 15,600.00 | 15,600.00 | 97,355 |
| 2022-01-07 | 15,350.00 | 16,000.00 | 15,350.00 | 15,750.00 | 15,750.00 | 41,567 |
| 2022-01-06 | 15,200.00 | 15,650.00 | 15,100.00 | 15,550.00 | 15,550.00 | 84,375 |
| 2022-01-05 | 15,950.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,650.00 | 89,770 |
| 2022-01-04 | 16,800.00 | 16,800.00 | 15,950.00 | 16,150.00 | 16,150.00 | 93,233 |
| 2022-01-03 | 17,200.00 | 17,200.00 | 16,750.00 | 16,750.00 | 16,750.00 | 78,518 |
| 2021-12-30 | 17,050.00 | 17,250.00 | 16,700.00 | 17,150.00 | 17,150.00 | 118,977 |
| 2021-12-29 | 16,000.00 | 17,000.00 | 15,900.00 | 17,000.00 | 17,000.00 | 320,186 |
| 2021-12-28 | 15,000.00 | 16,300.00 | 14,750.00 | 15,950.00 | 15,950.00 | 136,126 |
| 2021-12-27 | 15,200.00 | 15,300.00 | 14,900.00 | 15,000.00 | 15,000.00 | 24,287 |
| 2021-12-24 | 15,500.00 | 15,600.00 | 15,100.00 | 15,200.00 | 15,200.00 | 48,988 |
| 2021-12-23 | 15,400.00 | 15,500.00 | 15,150.00 | 15,350.00 | 15,350.00 | 45,412 |
| 2021-12-22 | 15,800.00 | 15,800.00 | 15,300.00 | 15,400.00 | 15,400.00 | 21,113 |
| 2021-12-21 | 15,000.00 | 15,550.00 | 14,700.00 | 15,550.00 | 15,550.00 | 43,816 |
| 2021-12-20 | 14,950.00 | 15,000.00 | 14,550.00 | 14,750.00 | 14,750.00 | 50,742 |
| 2021-12-17 | 15,250.00 | 15,250.00 | 14,800.00 | 15,200.00 | 15,200.00 | 41,643 |
| 2021-12-16 | 15,150.00 | 15,550.00 | 15,150.00 | 15,250.00 | 15,250.00 | 23,967 |
| 2021-12-15 | 14,950.00 | 15,200.00 | 14,950.00 | 15,150.00 | 15,150.00 | 13,827 |
| 2021-12-14 | 15,500.00 | 15,500.00 | 14,900.00 | 15,150.00 | 15,150.00 | 40,354 |
| 2021-12-13 | 15,150.00 | 15,800.00 | 15,150.00 | 15,650.00 | 15,650.00 | 24,499 |
| 2021-12-10 | 15,450.00 | 15,550.00 | 15,100.00 | 15,300.00 | 15,300.00 | 30,448 |
| 2021-12-09 | 15,700.00 | 15,900.00 | 15,400.00 | 15,450.00 | 15,450.00 | 42,230 |
| 2021-12-08 | 16,700.00 | 16,750.00 | 15,650.00 | 15,800.00 | 15,800.00 | 96,279 |
| 2021-12-07 | 15,700.00 | 16,750.00 | 15,700.00 | 16,600.00 | 16,600.00 | 208,556 |
| 2021-12-06 | 15,800.00 | 15,950.00 | 15,400.00 | 15,750.00 | 15,750.00 | 28,275 |
| 2021-12-03 | 15,950.00 | 16,050.00 | 15,550.00 | 15,850.00 | 15,850.00 | 51,602 |
| 2021-12-02 | 15,300.00 | 16,200.00 | 15,000.00 | 15,950.00 | 15,950.00 | 164,209 |
| 2021-12-01 | 14,800.00 | 15,550.00 | 14,050.00 | 15,400.00 | 15,400.00 | 79,876 |
| 2021-11-30 | 15,400.00 | 15,650.00 | 14,750.00 | 14,800.00 | 14,800.00 | 63,524 |
| 2021-11-29 | 14,450.00 | 15,450.00 | 14,450.00 | 14,850.00 | 14,850.00 | 65,226 |
| 2021-11-26 | 15,850.00 | 16,000.00 | 14,850.00 | 15,100.00 | 15,100.00 | 113,053 |
| 2021-11-25 | 16,650.00 | 16,800.00 | 15,550.00 | 15,650.00 | 15,650.00 | 75,687 |
| 2021-11-24 | 17,000.00 | 17,450.00 | 15,900.00 | 16,300.00 | 16,300.00 | 98,922 |
| 2021-11-23 | 16,350.00 | 17,350.00 | 16,200.00 | 16,750.00 | 16,750.00 | 190,098 |
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.