KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22,400.00 | 22,950.00 | 21,600.00 | 22,350.00 | 22,350.00 | 116,336 |
| 2026-01-20 | 23,000.00 | 23,250.00 | 21,800.00 | 22,900.00 | 22,900.00 | 208,009 |
| 2026-01-19 | 20,900.00 | 23,250.00 | 20,800.00 | 22,950.00 | 22,950.00 | 337,823 |
| 2026-01-16 | 21,150.00 | 22,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 167,058 |
| 2026-01-15 | 20,850.00 | 21,300.00 | 20,300.00 | 20,700.00 | 20,700.00 | 125,160 |
| 2026-01-14 | 20,500.00 | 21,200.00 | 20,150.00 | 20,850.00 | 20,850.00 | 138,070 |
| 2026-01-13 | 20,700.00 | 21,450.00 | 20,150.00 | 20,500.00 | 20,500.00 | 135,226 |
| 2026-01-12 | 20,000.00 | 21,000.00 | 19,850.00 | 20,700.00 | 20,700.00 | 171,195 |
| 2026-01-09 | 20,300.00 | 20,450.00 | 19,600.00 | 19,800.00 | 19,800.00 | 190,670 |
| 2026-01-08 | 20,850.00 | 20,850.00 | 19,700.00 | 20,300.00 | 20,300.00 | 356,585 |
| 2026-01-07 | 24,350.00 | 24,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | 715,919 |
| 2026-01-06 | 23,450.00 | 24,550.00 | 22,450.00 | 23,850.00 | 23,850.00 | 170,547 |
| 2026-01-05 | 24,600.00 | 24,950.00 | 23,100.00 | 23,500.00 | 23,500.00 | 296,087 |
| 2026-01-02 | 21,600.00 | 23,300.00 | 21,400.00 | 23,150.00 | 23,150.00 | 109,585 |
| 2025-12-30 | 21,800.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | 81,832 |
| 2025-12-29 | 21,900.00 | 22,350.00 | 21,250.00 | 21,800.00 | 21,800.00 | 57,397 |
| 2025-12-26 | 21,950.00 | 22,600.00 | 21,400.00 | 21,700.00 | 21,700.00 | 104,914 |
| 2025-12-24 | 22,500.00 | 22,500.00 | 21,800.00 | 21,950.00 | 21,950.00 | 29,523 |
| 2025-12-23 | 23,000.00 | 23,200.00 | 22,100.00 | 22,400.00 | 22,400.00 | 54,437 |
| 2025-12-22 | 23,100.00 | 23,550.00 | 22,500.00 | 23,200.00 | 23,200.00 | 73,324 |
| 2025-12-19 | 22,750.00 | 22,950.00 | 22,300.00 | 22,600.00 | 22,600.00 | 45,589 |
| 2025-12-18 | 22,900.00 | 23,150.00 | 22,300.00 | 22,500.00 | 22,500.00 | 39,049 |
| 2025-12-17 | 21,950.00 | 23,200.00 | 21,600.00 | 23,150.00 | 23,150.00 | 98,289 |
| 2025-12-16 | 22,550.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | 66,874 |
| 2025-12-15 | 22,550.00 | 22,700.00 | 21,700.00 | 22,600.00 | 22,600.00 | 89,295 |
| 2025-12-12 | 23,100.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | 48,254 |
| 2025-12-11 | 24,350.00 | 24,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | 67,220 |
| 2025-12-10 | 23,850.00 | 24,650.00 | 23,600.00 | 23,850.00 | 23,850.00 | 76,228 |
| 2025-12-09 | 24,150.00 | 24,450.00 | 23,350.00 | 23,800.00 | 23,800.00 | 54,033 |
| 2025-12-08 | 23,950.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 48,242 |
| 2025-12-05 | 22,950.00 | 24,000.00 | 22,550.00 | 23,900.00 | 23,900.00 | 71,222 |
| 2025-12-04 | 23,900.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | 122,409 |
| 2025-12-03 | 23,150.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 91,113 |
| 2025-12-02 | 23,500.00 | 23,750.00 | 22,800.00 | 23,150.00 | 23,150.00 | 78,200 |
| 2025-12-01 | 22,500.00 | 23,950.00 | 22,450.00 | 23,700.00 | 23,700.00 | 135,658 |
| 2025-11-28 | 22,350.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 96,666 |
| 2025-11-27 | 22,850.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | 127,469 |
| 2025-11-26 | 23,550.00 | 23,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | 109,984 |
| 2025-11-25 | 23,900.00 | 24,400.00 | 22,950.00 | 23,400.00 | 23,400.00 | 128,721 |
| 2025-11-24 | 23,750.00 | 24,050.00 | 22,100.00 | 23,300.00 | 23,300.00 | 214,642 |
| 2025-11-21 | 24,300.00 | 25,550.00 | 23,400.00 | 23,550.00 | 23,550.00 | 173,424 |
| 2025-11-20 | 28,800.00 | 29,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | 267,027 |
| 2025-11-19 | 28,750.00 | 28,900.00 | 27,450.00 | 27,950.00 | 27,950.00 | 149,494 |
| 2025-11-18 | 28,950.00 | 29,700.00 | 28,100.00 | 29,100.00 | 29,100.00 | 115,999 |
| 2025-11-17 | 27,700.00 | 29,800.00 | 27,700.00 | 29,250.00 | 29,250.00 | 211,326 |
| 2025-11-14 | 28,750.00 | 29,000.00 | 26,850.00 | 27,300.00 | 27,300.00 | 328,514 |
| 2025-11-13 | 28,750.00 | 30,550.00 | 27,600.00 | 29,950.00 | 29,950.00 | 233,723 |
| 2025-11-12 | 28,700.00 | 29,150.00 | 27,400.00 | 28,750.00 | 28,750.00 | 161,010 |
| 2025-11-11 | 27,900.00 | 29,100.00 | 27,900.00 | 28,700.00 | 28,700.00 | 219,350 |
| 2025-11-10 | 26,650.00 | 28,200.00 | 25,700.00 | 27,950.00 | 27,950.00 | 169,945 |
| 2025-11-07 | 27,000.00 | 27,600.00 | 25,650.00 | 26,650.00 | 26,650.00 | 231,097 |
| 2025-11-06 | 26,900.00 | 28,150.00 | 26,300.00 | 27,750.00 | 27,750.00 | 211,000 |
| 2025-11-05 | 26,200.00 | 26,800.00 | 24,550.00 | 26,150.00 | 26,150.00 | 229,594 |
| 2025-11-04 | 27,400.00 | 28,000.00 | 26,300.00 | 27,200.00 | 27,200.00 | 277,867 |
| 2025-11-03 | 26,300.00 | 26,900.00 | 25,550.00 | 26,750.00 | 26,750.00 | 347,332 |
| 2025-10-31 | 26,000.00 | 26,450.00 | 25,600.00 | 26,050.00 | 26,050.00 | 126,807 |
| 2025-10-30 | 26,100.00 | 26,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | 130,542 |
| 2025-10-29 | 25,700.00 | 26,650.00 | 25,150.00 | 26,050.00 | 26,050.00 | 177,094 |
| 2025-10-28 | 25,900.00 | 26,050.00 | 24,900.00 | 25,150.00 | 25,150.00 | 217,002 |
| 2025-10-27 | 26,250.00 | 26,500.00 | 25,450.00 | 26,100.00 | 26,100.00 | 139,984 |
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.