KNJ Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	15,950.00	16,750.00	15,450.00	16,500.00	16,500.00	168,917
2021-11-19	15,150.00	16,100.00	15,100.00	15,850.00	15,850.00	87,001
2021-11-18	15,650.00	16,000.00	15,100.00	15,250.00	15,250.00	112,161
2021-11-17	16,100.00	16,100.00	15,000.00	16,050.00	16,050.00	134,477
2021-11-16	16,000.00	17,350.00	15,450.00	15,950.00	15,950.00	375,566
2021-11-15	14,450.00	14,950.00	14,200.00	14,650.00	14,650.00	108,674
2021-11-12	13,400.00	14,500.00	13,300.00	14,000.00	14,000.00	147,845
2021-11-11	12,500.00	12,900.00	12,350.00	12,800.00	12,800.00	63,458
2021-11-10	13,150.00	13,350.00	12,750.00	12,800.00	12,800.00	24,602
2021-11-09	13,350.00	13,600.00	13,200.00	13,300.00	13,300.00	23,255
2021-11-08	13,150.00	13,500.00	13,000.00	13,450.00	13,450.00	10,367
2021-11-05	13,400.00	13,750.00	13,300.00	13,300.00	13,300.00	20,560
2021-11-04	13,700.00	13,900.00	13,300.00	13,300.00	13,300.00	25,388
2021-11-03	13,700.00	13,800.00	13,300.00	13,650.00	13,650.00	28,623
2021-11-02	13,550.00	13,850.00	13,400.00	13,750.00	13,750.00	15,543
2021-11-01	13,750.00	14,000.00	13,450.00	13,500.00	13,500.00	16,867
2021-10-29	13,700.00	14,050.00	13,300.00	13,900.00	13,900.00	45,199
2021-10-28	13,000.00	13,850.00	13,000.00	13,550.00	13,550.00	36,683
2021-10-27	13,400.00	13,400.00	13,000.00	13,050.00	13,050.00	26,954
2021-10-26	13,500.00	13,650.00	13,200.00	13,350.00	13,350.00	26,469
2021-10-25	13,150.00	13,500.00	12,950.00	13,500.00	13,500.00	7,442
2021-10-22	13,050.00	13,350.00	12,400.00	13,050.00	13,050.00	15,375
2021-10-21	13,500.00	13,500.00	13,050.00	13,200.00	13,200.00	30,995

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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.