KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,250.00 | 18,250.00 | 17,520.00 | 17,550.00 | 17,550.00 | 79,580 |
| 2025-07-23 | 17,830.00 | 18,230.00 | 17,620.00 | 18,160.00 | 18,160.00 | 31,838 |
| 2025-07-22 | 18,440.00 | 18,630.00 | 17,700.00 | 17,830.00 | 17,830.00 | 48,158 |
| 2025-07-21 | 18,050.00 | 18,550.00 | 17,950.00 | 18,450.00 | 18,450.00 | 34,580 |
| 2025-07-18 | 18,670.00 | 18,740.00 | 18,050.00 | 18,050.00 | 18,050.00 | 56,215 |
| 2025-07-17 | 18,900.00 | 18,900.00 | 18,060.00 | 18,670.00 | 18,670.00 | 79,153 |
| 2025-07-16 | 18,390.00 | 19,400.00 | 18,090.00 | 19,000.00 | 19,000.00 | 69,946 |
| 2025-07-15 | 18,300.00 | 18,480.00 | 17,610.00 | 18,350.00 | 18,350.00 | 61,801 |
| 2025-07-14 | 18,380.00 | 18,800.00 | 18,120.00 | 18,300.00 | 18,300.00 | 22,129 |
| 2025-07-11 | 18,890.00 | 18,950.00 | 18,330.00 | 18,380.00 | 18,380.00 | 58,597 |
| 2025-07-10 | 19,120.00 | 19,300.00 | 18,800.00 | 18,810.00 | 18,810.00 | 48,194 |
| 2025-07-09 | 18,750.00 | 19,190.00 | 18,360.00 | 19,170.00 | 19,170.00 | 53,437 |
| 2025-07-08 | 19,300.00 | 19,560.00 | 18,600.00 | 18,910.00 | 18,910.00 | 57,456 |
| 2025-07-07 | 18,260.00 | 19,550.00 | 17,940.00 | 19,180.00 | 19,180.00 | 213,444 |
| 2025-07-04 | 17,500.00 | 18,560.00 | 17,460.00 | 18,260.00 | 18,260.00 | 107,462 |
| 2025-07-03 | 17,320.00 | 17,730.00 | 17,100.00 | 17,420.00 | 17,420.00 | 159,697 |
| 2025-07-02 | 17,920.00 | 17,990.00 | 17,100.00 | 17,270.00 | 17,270.00 | 46,597 |
| 2025-07-01 | 18,400.00 | 18,400.00 | 17,840.00 | 17,870.00 | 17,870.00 | 32,619 |
| 2025-06-30 | 18,440.00 | 18,530.00 | 18,210.00 | 18,400.00 | 18,400.00 | 36,179 |
| 2025-06-27 | 18,170.00 | 18,590.00 | 18,020.00 | 18,190.00 | 18,190.00 | 55,829 |
| 2025-06-26 | 18,600.00 | 18,640.00 | 17,870.00 | 18,150.00 | 18,150.00 | 48,392 |
| 2025-06-25 | 18,440.00 | 18,650.00 | 18,010.00 | 18,370.00 | 18,370.00 | 67,404 |
| 2025-06-24 | 17,540.00 | 18,380.00 | 17,540.00 | 18,130.00 | 18,130.00 | 60,177 |
| 2025-06-23 | 17,820.00 | 17,820.00 | 16,990.00 | 17,530.00 | 17,530.00 | 61,764 |
| 2025-06-20 | 17,870.00 | 17,940.00 | 17,500.00 | 17,820.00 | 17,820.00 | 38,486 |
| 2025-06-19 | 18,000.00 | 18,000.00 | 17,350.00 | 17,870.00 | 17,870.00 | 58,289 |
| 2025-06-18 | 17,630.00 | 17,890.00 | 17,520.00 | 17,810.00 | 17,810.00 | 33,228 |
| 2025-06-17 | 17,000.00 | 18,090.00 | 16,860.00 | 17,630.00 | 17,630.00 | 68,069 |
| 2025-06-16 | 17,220.00 | 17,220.00 | 16,850.00 | 17,030.00 | 17,030.00 | 36,286 |
| 2025-06-13 | 17,730.00 | 17,730.00 | 16,900.00 | 17,290.00 | 17,290.00 | 60,993 |
| 2025-06-12 | 17,900.00 | 18,000.00 | 17,420.00 | 17,720.00 | 17,720.00 | 43,855 |
| 2025-06-11 | 17,460.00 | 18,220.00 | 17,380.00 | 17,900.00 | 17,900.00 | 42,998 |
| 2025-06-10 | 17,460.00 | 17,500.00 | 17,120.00 | 17,380.00 | 17,380.00 | 45,628 |
| 2025-06-09 | 17,490.00 | 17,590.00 | 17,290.00 | 17,400.00 | 17,400.00 | 32,241 |
| 2025-06-05 | 17,080.00 | 17,780.00 | 16,980.00 | 17,370.00 | 17,370.00 | 38,854 |
| 2025-06-04 | 16,360.00 | 17,200.00 | 16,360.00 | 17,080.00 | 17,080.00 | 36,284 |
| 2025-06-02 | 16,260.00 | 16,670.00 | 16,210.00 | 16,350.00 | 16,350.00 | 38,301 |
| 2025-05-30 | 16,700.00 | 16,700.00 | 16,130.00 | 16,320.00 | 16,320.00 | 37,214 |
| 2025-05-29 | 16,740.00 | 17,240.00 | 16,540.00 | 16,560.00 | 16,560.00 | 58,447 |
| 2025-05-28 | 17,220.00 | 17,220.00 | 16,650.00 | 16,720.00 | 16,720.00 | 42,402 |
| 2025-05-27 | 16,550.00 | 17,060.00 | 16,300.00 | 16,830.00 | 16,830.00 | 51,664 |
| 2025-05-26 | 16,600.00 | 19,000.00 | 16,450.00 | 16,550.00 | 16,550.00 | 204,607 |
| 2025-05-23 | 16,940.00 | 16,940.00 | 16,520.00 | 16,530.00 | 16,530.00 | 25,379 |
| 2025-05-22 | 17,100.00 | 17,100.00 | 16,570.00 | 16,780.00 | 16,780.00 | 43,504 |
| 2025-05-21 | 17,700.00 | 17,910.00 | 17,010.00 | 17,130.00 | 17,130.00 | 60,859 |
| 2025-05-20 | 18,430.00 | 18,480.00 | 17,710.00 | 17,720.00 | 17,720.00 | 35,154 |
| 2025-05-19 | 17,850.00 | 18,150.00 | 17,480.00 | 18,020.00 | 18,020.00 | 32,683 |
| 2025-05-16 | 17,620.00 | 18,100.00 | 17,300.00 | 18,000.00 | 18,000.00 | 42,466 |
| 2025-05-15 | 18,290.00 | 18,350.00 | 17,440.00 | 17,750.00 | 17,750.00 | 79,290 |
| 2025-05-14 | 18,340.00 | 18,720.00 | 18,250.00 | 18,290.00 | 18,290.00 | 75,473 |
| 2025-05-13 | 18,010.00 | 18,900.00 | 17,710.00 | 18,150.00 | 18,150.00 | 186,226 |
| 2025-05-12 | 17,270.00 | 18,200.00 | 17,050.00 | 18,000.00 | 18,000.00 | 103,115 |
| 2025-05-09 | 17,100.00 | 17,320.00 | 16,670.00 | 17,260.00 | 17,260.00 | 45,278 |
| 2025-05-08 | 16,660.00 | 17,450.00 | 16,660.00 | 17,010.00 | 17,010.00 | 67,604 |
| 2025-05-07 | 15,690.00 | 16,850.00 | 15,690.00 | 16,670.00 | 16,670.00 | 102,441 |
| 2025-05-02 | 15,900.00 | 15,900.00 | 15,420.00 | 15,690.00 | 15,690.00 | 99,518 |
| 2025-04-30 | 15,950.00 | 16,070.00 | 15,260.00 | 15,790.00 | 15,790.00 | 105,429 |
| 2025-04-29 | 16,140.00 | 16,160.00 | 15,680.00 | 16,000.00 | 16,000.00 | 78,178 |
| 2025-04-28 | 16,680.00 | 16,690.00 | 15,650.00 | 16,100.00 | 16,100.00 | 113,524 |
| 2025-04-25 | 17,020.00 | 17,150.00 | 16,470.00 | 16,830.00 | 16,830.00 | 78,648 |
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.