KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 16,830.00 | 17,140.00 | 16,510.00 | 17,140.00 | 17,140.00 | 34,975 |
| 2025-04-23 | 16,870.00 | 16,950.00 | 16,340.00 | 16,950.00 | 16,950.00 | 31,448 |
| 2025-04-22 | 16,670.00 | 17,010.00 | 16,510.00 | 16,600.00 | 16,600.00 | 17,681 |
| 2025-04-21 | 17,050.00 | 17,260.00 | 16,620.00 | 16,950.00 | 16,950.00 | 52,599 |
| 2025-04-18 | 17,280.00 | 17,280.00 | 16,100.00 | 16,740.00 | 16,740.00 | 67,010 |
| 2025-04-17 | 16,160.00 | 16,690.00 | 16,160.00 | 16,690.00 | 16,690.00 | 26,285 |
| 2025-04-16 | 16,380.00 | 16,650.00 | 16,040.00 | 16,450.00 | 16,450.00 | 28,091 |
| 2025-04-15 | 16,300.00 | 16,620.00 | 16,150.00 | 16,500.00 | 16,500.00 | 38,652 |
| 2025-04-14 | 16,000.00 | 16,570.00 | 15,900.00 | 16,380.00 | 16,380.00 | 47,222 |
| 2025-04-11 | 15,480.00 | 15,970.00 | 15,070.00 | 15,720.00 | 15,720.00 | 23,978 |
| 2025-04-10 | 15,500.00 | 15,950.00 | 15,210.00 | 15,410.00 | 15,410.00 | 34,273 |
| 2025-04-09 | 14,600.00 | 14,880.00 | 14,250.00 | 14,470.00 | 14,470.00 | 39,099 |
| 2025-04-08 | 14,680.00 | 14,960.00 | 14,300.00 | 14,470.00 | 14,470.00 | 24,145 |
| 2025-04-07 | 14,990.00 | 15,280.00 | 14,220.00 | 14,310.00 | 14,310.00 | 57,800 |
| 2025-04-04 | 15,670.00 | 16,430.00 | 15,320.00 | 15,650.00 | 15,650.00 | 84,294 |
| 2025-04-03 | 16,100.00 | 16,230.00 | 15,900.00 | 15,940.00 | 15,940.00 | 43,732 |
| 2025-04-02 | 16,320.00 | 16,650.00 | 15,930.00 | 16,320.00 | 16,320.00 | 28,153 |
| 2025-04-01 | 15,990.00 | 16,490.00 | 15,840.00 | 16,310.00 | 16,310.00 | 28,465 |
| 2025-03-31 | 16,300.00 | 16,300.00 | 15,660.00 | 15,720.00 | 15,720.00 | 48,458 |
| 2025-03-28 | 17,160.00 | 17,160.00 | 16,250.00 | 16,470.00 | 16,470.00 | 49,773 |
| 2025-03-27 | 17,570.00 | 17,570.00 | 16,990.00 | 17,140.00 | 17,140.00 | 33,567 |
| 2025-03-26 | 17,470.00 | 17,830.00 | 17,090.00 | 17,590.00 | 17,590.00 | 58,031 |
| 2025-03-25 | 17,800.00 | 18,440.00 | 17,370.00 | 17,470.00 | 17,470.00 | 81,922 |
| 2025-03-24 | 18,050.00 | 18,600.00 | 17,450.00 | 18,050.00 | 18,050.00 | 166,363 |
| 2025-03-21 | 16,540.00 | 18,340.00 | 16,540.00 | 18,050.00 | 18,050.00 | 404,535 |
| 2025-03-20 | 16,320.00 | 16,450.00 | 16,060.00 | 16,400.00 | 16,400.00 | 36,174 |
| 2025-03-19 | 16,030.00 | 16,680.00 | 16,030.00 | 16,340.00 | 16,340.00 | 47,520 |
| 2025-03-18 | 16,650.00 | 16,730.00 | 15,920.00 | 16,160.00 | 16,160.00 | 58,940 |
| 2025-03-17 | 16,100.00 | 16,950.00 | 15,990.00 | 16,700.00 | 16,700.00 | 112,551 |
| 2025-03-14 | 15,820.00 | 16,370.00 | 15,670.00 | 16,140.00 | 16,140.00 | 54,900 |
| 2025-03-13 | 15,300.00 | 15,990.00 | 15,300.00 | 15,710.00 | 15,710.00 | 70,700 |
| 2025-03-12 | 14,750.00 | 15,670.00 | 14,750.00 | 15,230.00 | 15,230.00 | 58,880 |
| 2025-03-11 | 14,050.00 | 14,740.00 | 13,710.00 | 14,640.00 | 14,640.00 | 55,171 |
| 2025-03-10 | 14,510.00 | 14,830.00 | 14,230.00 | 14,240.00 | 14,240.00 | 30,715 |
| 2025-03-07 | 14,480.00 | 15,220.00 | 14,390.00 | 14,620.00 | 14,620.00 | 39,981 |
| 2025-03-06 | 15,120.00 | 15,120.00 | 14,390.00 | 14,410.00 | 14,410.00 | 40,153 |
| 2025-03-05 | 14,620.00 | 15,150.00 | 14,600.00 | 15,140.00 | 15,140.00 | 22,081 |
| 2025-03-04 | 14,490.00 | 14,780.00 | 14,060.00 | 14,650.00 | 14,650.00 | 36,405 |
| 2025-02-28 | 14,900.00 | 14,950.00 | 14,520.00 | 14,570.00 | 14,570.00 | 70,066 |
| 2025-02-27 | 16,010.00 | 16,300.00 | 15,120.00 | 15,220.00 | 15,220.00 | 89,630 |
| 2025-02-26 | 16,390.00 | 16,390.00 | 15,820.00 | 15,960.00 | 15,960.00 | 34,428 |
| 2025-02-25 | 16,420.00 | 16,540.00 | 15,910.00 | 16,390.00 | 16,390.00 | 49,874 |
| 2025-02-24 | 16,460.00 | 17,040.00 | 16,000.00 | 16,560.00 | 16,560.00 | 65,865 |
| 2025-02-21 | 16,630.00 | 16,800.00 | 16,220.00 | 16,660.00 | 16,660.00 | 15,216 |
| 2025-02-20 | 17,480.00 | 17,480.00 | 16,450.00 | 16,630.00 | 16,630.00 | 52,106 |
| 2025-02-19 | 17,220.00 | 17,520.00 | 17,010.00 | 17,010.00 | 17,010.00 | 86,254 |
| 2025-02-18 | 16,860.00 | 17,400.00 | 16,780.00 | 16,900.00 | 16,900.00 | 57,172 |
| 2025-02-17 | 16,170.00 | 17,110.00 | 16,140.00 | 17,110.00 | 17,110.00 | 111,120 |
| 2025-02-14 | 16,360.00 | 16,740.00 | 16,170.00 | 16,170.00 | 16,170.00 | 74,444 |
| 2025-02-13 | 15,770.00 | 16,870.00 | 15,740.00 | 16,460.00 | 16,460.00 | 117,063 |
| 2025-02-12 | 15,520.00 | 16,200.00 | 15,180.00 | 15,910.00 | 15,910.00 | 92,502 |
| 2025-02-11 | 15,830.00 | 16,160.00 | 15,360.00 | 15,510.00 | 15,510.00 | 82,629 |
| 2025-02-10 | 14,840.00 | 16,190.00 | 14,400.00 | 15,830.00 | 15,830.00 | 161,604 |
| 2025-02-07 | 16,230.00 | 16,240.00 | 14,700.00 | 14,960.00 | 14,960.00 | 359,807 |
| 2025-02-06 | 14,500.00 | 15,940.00 | 14,050.00 | 15,930.00 | 15,930.00 | 177,978 |
| 2025-02-05 | 14,020.00 | 14,720.00 | 14,020.00 | 14,510.00 | 14,510.00 | 22,245 |
| 2025-02-04 | 13,670.00 | 14,400.00 | 13,670.00 | 14,020.00 | 14,020.00 | 52,478 |
| 2025-02-03 | 13,450.00 | 13,910.00 | 13,200.00 | 13,620.00 | 13,620.00 | 39,315 |
| 2025-01-31 | 14,800.00 | 14,800.00 | 13,900.00 | 13,970.00 | 13,970.00 | 59,450 |
| 2025-01-24 | 14,300.00 | 15,260.00 | 14,200.00 | 14,910.00 | 14,910.00 | 51,402 |
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.