KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 40,250.00 | 40,900.00 | 38,600.00 | 40,250.00 | 40,250.00 | 184,440 |
| 2026-04-20 | 40,150.00 | 41,150.00 | 39,300.00 | 39,400.00 | 39,400.00 | 142,355 |
| 2026-04-17 | 42,550.00 | 42,550.00 | 39,850.00 | 40,150.00 | 40,150.00 | 186,049 |
| 2026-04-16 | 40,700.00 | 43,000.00 | 39,600.00 | 42,550.00 | 42,550.00 | 253,731 |
| 2026-04-15 | 40,650.00 | 41,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | 130,505 |
| 2026-04-14 | 35,950.00 | 41,000.00 | 35,950.00 | 40,300.00 | 40,300.00 | 503,877 |
| 2026-04-13 | 34,350.00 | 35,450.00 | 33,100.00 | 35,300.00 | 35,300.00 | 55,183 |
| 2026-04-10 | 34,350.00 | 35,800.00 | 34,000.00 | 34,650.00 | 34,650.00 | 106,792 |
| 2026-04-09 | 34,400.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | 82,053 |
| 2026-04-08 | 33,100.00 | 34,550.00 | 32,900.00 | 34,500.00 | 34,500.00 | 121,910 |
| 2026-04-07 | 32,500.00 | 33,200.00 | 30,450.00 | 31,450.00 | 31,450.00 | 90,636 |
| 2026-04-06 | 31,750.00 | 32,200.00 | 31,000.00 | 31,550.00 | 31,550.00 | 52,009 |
| 2026-04-03 | 32,800.00 | 34,200.00 | 31,300.00 | 31,750.00 | 31,750.00 | 99,962 |
| 2026-04-02 | 35,150.00 | 35,150.00 | 31,350.00 | 32,200.00 | 32,200.00 | 183,560 |
| 2026-04-01 | 33,750.00 | 35,100.00 | 33,700.00 | 35,000.00 | 35,000.00 | 94,198 |
| 2026-03-31 | 33,700.00 | 33,700.00 | 32,000.00 | 32,300.00 | 32,300.00 | 168,166 |
| 2026-03-30 | 34,100.00 | 34,800.00 | 33,450.00 | 34,400.00 | 34,400.00 | 88,901 |
| 2026-03-27 | 35,200.00 | 36,500.00 | 33,650.00 | 35,650.00 | 35,650.00 | 116,966 |
| 2026-03-26 | 36,350.00 | 37,800.00 | 34,850.00 | 35,650.00 | 35,650.00 | 103,111 |
| 2026-03-25 | 35,400.00 | 37,200.00 | 35,400.00 | 36,400.00 | 36,400.00 | 110,529 |
| 2026-03-24 | 35,650.00 | 36,500.00 | 33,050.00 | 34,950.00 | 34,950.00 | 184,699 |
| 2026-03-23 | 35,500.00 | 36,450.00 | 33,900.00 | 34,550.00 | 34,550.00 | 267,066 |
| 2026-03-20 | 38,000.00 | 38,000.00 | 36,100.00 | 36,400.00 | 36,400.00 | 273,316 |
| 2026-03-19 | 37,200.00 | 38,600.00 | 36,750.00 | 38,050.00 | 38,050.00 | 109,797 |
| 2026-03-18 | 39,800.00 | 39,800.00 | 37,400.00 | 37,700.00 | 37,700.00 | 184,359 |
| 2026-03-17 | 38,650.00 | 41,800.00 | 38,250.00 | 38,900.00 | 38,900.00 | 487,844 |
| 2026-03-16 | 38,200.00 | 40,950.00 | 37,000.00 | 38,250.00 | 38,250.00 | 243,927 |
| 2026-03-13 | 34,500.00 | 38,750.00 | 34,450.00 | 38,150.00 | 38,150.00 | 370,603 |
| 2026-03-12 | 34,050.00 | 36,200.00 | 33,600.00 | 36,100.00 | 36,100.00 | 149,362 |
| 2026-03-11 | 33,000.00 | 35,900.00 | 32,000.00 | 34,400.00 | 34,400.00 | 316,219 |
| 2026-03-10 | 31,800.00 | 33,900.00 | 31,000.00 | 32,800.00 | 32,800.00 | 168,606 |
| 2026-03-09 | 31,450.00 | 31,750.00 | 28,400.00 | 29,900.00 | 29,900.00 | 231,156 |
| 2026-03-06 | 32,000.00 | 34,200.00 | 31,200.00 | 33,950.00 | 33,950.00 | 179,293 |
| 2026-03-05 | 30,800.00 | 33,400.00 | 29,850.00 | 32,450.00 | 32,450.00 | 218,286 |
| 2026-03-04 | 31,000.00 | 32,300.00 | 27,350.00 | 28,000.00 | 28,000.00 | 289,509 |
| 2026-03-03 | 32,000.00 | 34,400.00 | 31,500.00 | 31,600.00 | 31,600.00 | 208,325 |
| 2026-02-27 | 32,000.00 | 33,750.00 | 32,000.00 | 32,900.00 | 32,900.00 | 130,253 |
| 2026-02-26 | 32,450.00 | 33,750.00 | 32,300.00 | 33,100.00 | 33,100.00 | 143,591 |
| 2026-02-25 | 34,500.00 | 34,500.00 | 32,150.00 | 32,300.00 | 32,300.00 | 204,660 |
| 2026-02-24 | 33,000.00 | 34,400.00 | 32,000.00 | 33,500.00 | 33,500.00 | 162,828 |
| 2026-02-23 | 34,200.00 | 34,400.00 | 32,650.00 | 33,350.00 | 33,350.00 | 138,308 |
| 2026-02-20 | 35,300.00 | 35,550.00 | 33,450.00 | 33,900.00 | 33,900.00 | 272,687 |
| 2026-02-19 | 33,200.00 | 35,500.00 | 33,200.00 | 35,250.00 | 35,250.00 | 310,869 |
| 2026-02-13 | 33,350.00 | 33,550.00 | 31,600.00 | 31,650.00 | 31,650.00 | 243,866 |
| 2026-02-12 | 33,850.00 | 34,900.00 | 32,900.00 | 33,350.00 | 33,350.00 | 187,049 |
| 2026-02-11 | 35,050.00 | 35,050.00 | 32,900.00 | 33,550.00 | 33,550.00 | 272,355 |
| 2026-02-10 | 37,750.00 | 37,950.00 | 34,550.00 | 35,050.00 | 35,050.00 | 397,872 |
| 2026-02-09 | 35,200.00 | 38,850.00 | 33,600.00 | 37,750.00 | 37,750.00 | 910,581 |
| 2026-02-06 | 27,850.00 | 33,650.00 | 26,050.00 | 32,200.00 | 32,200.00 | 632,817 |
| 2026-02-05 | 29,150.00 | 29,450.00 | 28,150.00 | 28,200.00 | 28,200.00 | 187,672 |
| 2026-02-04 | 29,050.00 | 31,100.00 | 28,300.00 | 30,200.00 | 30,200.00 | 252,852 |
| 2026-02-03 | 26,750.00 | 29,400.00 | 26,750.00 | 29,050.00 | 29,050.00 | 362,680 |
| 2026-02-02 | 26,650.00 | 27,550.00 | 25,650.00 | 25,850.00 | 25,850.00 | 277,375 |
| 2026-01-30 | 28,600.00 | 30,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 374,373 |
| 2026-01-29 | 28,500.00 | 29,600.00 | 25,900.00 | 28,850.00 | 28,850.00 | 450,638 |
| 2026-01-28 | 27,550.00 | 28,600.00 | 27,450.00 | 28,500.00 | 28,500.00 | 394,485 |
| 2026-01-27 | 24,400.00 | 27,700.00 | 23,900.00 | 27,200.00 | 27,200.00 | 536,260 |
| 2026-01-26 | 23,750.00 | 25,550.00 | 23,750.00 | 24,600.00 | 24,600.00 | 362,762 |
| 2026-01-23 | 22,800.00 | 23,500.00 | 22,250.00 | 23,100.00 | 23,100.00 | 128,881 |
| 2026-01-22 | 22,850.00 | 23,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | 207,436 |
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.