KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 27,150.00 | 27,150.00 | 25,800.00 | 25,850.00 | 25,850.00 | 175,126 |
| 2025-10-23 | 24,500.00 | 26,300.00 | 24,100.00 | 25,950.00 | 25,950.00 | 214,078 |
| 2025-10-22 | 25,250.00 | 25,300.00 | 24,350.00 | 24,950.00 | 24,950.00 | 140,430 |
| 2025-10-21 | 26,900.00 | 27,000.00 | 25,200.00 | 25,250.00 | 25,250.00 | 271,489 |
| 2025-10-20 | 27,050.00 | 27,650.00 | 26,450.00 | 26,850.00 | 26,850.00 | 199,628 |
| 2025-10-17 | 26,800.00 | 27,800.00 | 26,350.00 | 27,200.00 | 27,200.00 | 202,465 |
| 2025-10-16 | 27,500.00 | 28,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | 182,958 |
| 2025-10-15 | 27,400.00 | 28,250.00 | 26,750.00 | 27,950.00 | 27,950.00 | 203,738 |
| 2025-10-14 | 28,900.00 | 29,300.00 | 26,550.00 | 27,300.00 | 27,300.00 | 268,980 |
| 2025-10-13 | 28,550.00 | 29,300.00 | 27,500.00 | 28,050.00 | 28,050.00 | 262,842 |
| 2025-10-10 | 30,000.00 | 32,600.00 | 28,550.00 | 29,450.00 | 29,450.00 | 335,880 |
| 2025-10-02 | 29,100.00 | 29,700.00 | 28,100.00 | 28,800.00 | 28,800.00 | 430,871 |
| 2025-10-01 | 28,300.00 | 28,900.00 | 27,950.00 | 28,200.00 | 28,200.00 | 131,283 |
| 2025-09-30 | 29,150.00 | 29,150.00 | 27,650.00 | 27,700.00 | 27,700.00 | 149,470 |
| 2025-09-29 | 27,750.00 | 29,250.00 | 27,300.00 | 28,600.00 | 28,600.00 | 320,845 |
| 2025-09-26 | 28,850.00 | 29,150.00 | 27,250.00 | 27,700.00 | 27,700.00 | 257,029 |
| 2025-09-25 | 28,050.00 | 29,850.00 | 27,050.00 | 28,950.00 | 28,950.00 | 902,552 |
| 2025-09-24 | 24,600.00 | 27,000.00 | 24,300.00 | 26,600.00 | 26,600.00 | 428,222 |
| 2025-09-23 | 24,250.00 | 24,900.00 | 23,500.00 | 24,650.00 | 24,650.00 | 136,457 |
| 2025-09-22 | 24,000.00 | 24,650.00 | 23,000.00 | 24,200.00 | 24,200.00 | 136,244 |
| 2025-09-19 | 23,900.00 | 24,200.00 | 23,250.00 | 23,500.00 | 23,500.00 | 103,069 |
| 2025-09-18 | 22,400.00 | 24,350.00 | 22,000.00 | 23,750.00 | 23,750.00 | 340,405 |
| 2025-09-17 | 21,100.00 | 22,350.00 | 20,950.00 | 22,150.00 | 22,150.00 | 111,436 |
| 2025-09-16 | 21,600.00 | 22,350.00 | 21,300.00 | 21,700.00 | 21,700.00 | 132,810 |
| 2025-09-15 | 21,150.00 | 22,300.00 | 20,500.00 | 21,850.00 | 21,850.00 | 289,810 |
| 2025-09-12 | 18,470.00 | 21,350.00 | 18,110.00 | 20,850.00 | 20,850.00 | 736,016 |
| 2025-09-11 | 17,710.00 | 18,130.00 | 17,710.00 | 17,930.00 | 17,930.00 | 59,220 |
| 2025-09-10 | 17,210.00 | 17,840.00 | 17,200.00 | 17,660.00 | 17,660.00 | 99,778 |
| 2025-09-09 | 16,300.00 | 17,220.00 | 16,300.00 | 17,180.00 | 17,180.00 | 78,656 |
| 2025-09-08 | 16,250.00 | 16,500.00 | 16,180.00 | 16,240.00 | 16,240.00 | 21,514 |
| 2025-09-05 | 16,350.00 | 16,730.00 | 16,170.00 | 16,250.00 | 16,250.00 | 24,268 |
| 2025-09-04 | 16,380.00 | 16,400.00 | 16,040.00 | 16,230.00 | 16,230.00 | 19,294 |
| 2025-09-03 | 15,740.00 | 16,450.00 | 15,500.00 | 16,180.00 | 16,180.00 | 46,326 |
| 2025-09-02 | 15,930.00 | 16,030.00 | 15,300.00 | 15,710.00 | 15,710.00 | 33,544 |
| 2025-09-01 | 16,520.00 | 16,520.00 | 15,930.00 | 15,930.00 | 15,930.00 | 35,099 |
| 2025-08-29 | 16,680.00 | 16,940.00 | 16,390.00 | 16,530.00 | 16,530.00 | 29,717 |
| 2025-08-28 | 17,190.00 | 17,190.00 | 16,530.00 | 16,550.00 | 16,550.00 | 90,427 |
| 2025-08-27 | 17,520.00 | 17,710.00 | 17,020.00 | 17,190.00 | 17,190.00 | 42,894 |
| 2025-08-26 | 17,490.00 | 17,730.00 | 17,250.00 | 17,500.00 | 17,500.00 | 21,809 |
| 2025-08-25 | 16,740.00 | 17,780.00 | 16,740.00 | 17,490.00 | 17,490.00 | 43,982 |
| 2025-08-22 | 17,000.00 | 17,100.00 | 16,570.00 | 16,730.00 | 16,730.00 | 40,319 |
| 2025-08-21 | 16,690.00 | 17,080.00 | 16,360.00 | 16,990.00 | 16,990.00 | 20,838 |
| 2025-08-20 | 17,120.00 | 17,120.00 | 16,250.00 | 16,690.00 | 16,690.00 | 50,399 |
| 2025-08-19 | 17,330.00 | 17,560.00 | 17,130.00 | 17,140.00 | 17,140.00 | 22,436 |
| 2025-08-18 | 17,940.00 | 17,940.00 | 17,160.00 | 17,400.00 | 17,400.00 | 52,034 |
| 2025-08-14 | 18,990.00 | 18,990.00 | 17,890.00 | 17,980.00 | 17,980.00 | 44,032 |
| 2025-08-13 | 18,700.00 | 19,060.00 | 18,520.00 | 18,820.00 | 18,820.00 | 22,522 |
| 2025-08-12 | 19,100.00 | 19,100.00 | 18,380.00 | 18,510.00 | 18,510.00 | 30,067 |
| 2025-08-11 | 18,350.00 | 19,190.00 | 18,260.00 | 18,940.00 | 18,940.00 | 87,677 |
| 2025-08-08 | 18,220.00 | 18,950.00 | 18,210.00 | 18,350.00 | 18,350.00 | 49,341 |
| 2025-08-07 | 17,640.00 | 18,440.00 | 17,480.00 | 18,270.00 | 18,270.00 | 55,762 |
| 2025-08-06 | 17,500.00 | 17,640.00 | 17,060.00 | 17,510.00 | 17,510.00 | 24,743 |
| 2025-08-05 | 17,250.00 | 17,630.00 | 17,020.00 | 17,500.00 | 17,500.00 | 31,899 |
| 2025-08-04 | 16,700.00 | 17,380.00 | 16,450.00 | 17,250.00 | 17,250.00 | 51,473 |
| 2025-08-01 | 17,570.00 | 17,570.00 | 16,610.00 | 16,750.00 | 16,750.00 | 74,577 |
| 2025-07-31 | 18,180.00 | 18,180.00 | 17,580.00 | 17,800.00 | 17,800.00 | 39,045 |
| 2025-07-30 | 18,170.00 | 18,550.00 | 17,820.00 | 18,070.00 | 18,070.00 | 39,008 |
| 2025-07-29 | 17,860.00 | 18,400.00 | 17,430.00 | 18,070.00 | 18,070.00 | 43,852 |
| 2025-07-28 | 17,930.00 | 18,090.00 | 17,470.00 | 17,860.00 | 17,860.00 | 23,017 |
| 2025-07-25 | 17,550.00 | 18,090.00 | 17,520.00 | 17,700.00 | 17,700.00 | 24,111 |
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.