KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14,850.00 | 14,850.00 | 14,280.00 | 14,300.00 | 14,300.00 | 26,903 |
| 2025-01-22 | 14,800.00 | 14,940.00 | 14,550.00 | 14,850.00 | 14,850.00 | 11,473 |
| 2025-01-21 | 14,570.00 | 14,960.00 | 14,350.00 | 14,700.00 | 14,700.00 | 29,389 |
| 2025-01-20 | 14,710.00 | 14,750.00 | 14,290.00 | 14,420.00 | 14,420.00 | 26,747 |
| 2025-01-17 | 14,100.00 | 14,960.00 | 14,100.00 | 14,560.00 | 14,560.00 | 100,994 |
| 2025-01-16 | 13,860.00 | 13,860.00 | 13,620.00 | 13,690.00 | 13,690.00 | 9,132 |
| 2025-01-15 | 13,840.00 | 13,910.00 | 13,400.00 | 13,540.00 | 13,540.00 | 18,179 |
| 2025-01-14 | 13,550.00 | 13,860.00 | 13,260.00 | 13,800.00 | 13,800.00 | 30,139 |
| 2025-01-13 | 13,760.00 | 13,880.00 | 13,380.00 | 13,400.00 | 13,400.00 | 59,227 |
| 2025-01-10 | 14,120.00 | 14,120.00 | 13,800.00 | 13,880.00 | 13,880.00 | 26,946 |
| 2025-01-09 | 14,580.00 | 15,450.00 | 13,940.00 | 14,120.00 | 14,120.00 | 125,325 |
| 2025-01-08 | 13,900.00 | 14,580.00 | 13,760.00 | 14,580.00 | 14,580.00 | 35,613 |
| 2025-01-07 | 14,690.00 | 14,690.00 | 13,890.00 | 13,920.00 | 13,920.00 | 67,972 |
| 2025-01-06 | 13,540.00 | 14,580.00 | 13,540.00 | 14,570.00 | 14,570.00 | 74,740 |
| 2025-01-03 | 13,370.00 | 13,850.00 | 13,300.00 | 13,530.00 | 13,530.00 | 38,316 |
| 2025-01-02 | 13,670.00 | 13,670.00 | 13,300.00 | 13,330.00 | 13,330.00 | 15,199 |
| 2024-12-30 | 13,750.00 | 14,150.00 | 13,400.00 | 13,550.00 | 13,550.00 | 76,481 |
| 2024-12-27 | 12,290.00 | 14,120.00 | 12,290.00 | 14,050.00 | 14,050.00 | 157,985 |
| 2024-12-26 | 12,670.00 | 12,750.00 | 12,250.00 | 12,290.00 | 12,290.00 | 39,435 |
| 2024-12-24 | 12,990.00 | 13,160.00 | 12,570.00 | 12,670.00 | 12,670.00 | 25,180 |
| 2024-12-23 | 12,450.00 | 13,120.00 | 12,270.00 | 12,990.00 | 12,990.00 | 30,021 |
| 2024-12-20 | 13,040.00 | 13,130.00 | 12,390.00 | 12,430.00 | 12,430.00 | 54,095 |
| 2024-12-19 | 13,120.00 | 13,670.00 | 13,030.00 | 13,040.00 | 13,040.00 | 91,800 |
| 2024-12-18 | 14,020.00 | 14,150.00 | 13,760.00 | 13,850.00 | 13,850.00 | 40,394 |
| 2024-12-17 | 13,590.00 | 14,240.00 | 13,590.00 | 14,060.00 | 14,060.00 | 40,428 |
| 2024-12-16 | 13,580.00 | 13,900.00 | 13,450.00 | 13,670.00 | 13,670.00 | 29,935 |
| 2024-12-13 | 13,090.00 | 13,590.00 | 12,950.00 | 13,580.00 | 13,580.00 | 50,415 |
| 2024-12-12 | 13,250.00 | 13,450.00 | 12,960.00 | 13,130.00 | 13,130.00 | 49,304 |
| 2024-12-11 | 12,850.00 | 13,830.00 | 12,830.00 | 13,250.00 | 13,250.00 | 81,747 |
| 2024-12-10 | 13,150.00 | 13,150.00 | 12,230.00 | 12,830.00 | 12,830.00 | 71,289 |
| 2024-12-09 | 11,750.00 | 12,490.00 | 11,610.00 | 12,060.00 | 12,060.00 | 81,208 |
| 2024-12-06 | 12,350.00 | 12,350.00 | 11,780.00 | 12,090.00 | 12,090.00 | 105,977 |
| 2024-12-05 | 11,820.00 | 12,870.00 | 11,820.00 | 12,400.00 | 12,400.00 | 108,593 |
| 2024-12-04 | 11,620.00 | 11,970.00 | 11,550.00 | 11,820.00 | 11,820.00 | 105,089 |
| 2024-12-03 | 11,710.00 | 12,220.00 | 11,650.00 | 11,820.00 | 11,820.00 | 175,377 |
| 2024-12-02 | 11,900.00 | 12,370.00 | 11,620.00 | 11,720.00 | 11,720.00 | 83,317 |
| 2024-11-29 | 11,950.00 | 12,210.00 | 11,730.00 | 11,800.00 | 11,800.00 | 35,047 |
| 2024-11-28 | 12,110.00 | 12,250.00 | 11,950.00 | 11,990.00 | 11,990.00 | 69,057 |
| 2024-11-27 | 12,740.00 | 12,770.00 | 12,130.00 | 12,240.00 | 12,240.00 | 88,061 |
| 2024-11-26 | 12,980.00 | 13,310.00 | 12,610.00 | 12,650.00 | 12,650.00 | 61,690 |
| 2024-11-25 | 12,850.00 | 13,400.00 | 12,850.00 | 12,960.00 | 12,960.00 | 42,651 |
| 2024-11-22 | 12,600.00 | 13,280.00 | 12,600.00 | 12,820.00 | 12,820.00 | 54,582 |
| 2024-11-21 | 13,140.00 | 13,170.00 | 12,600.00 | 12,620.00 | 12,620.00 | 81,228 |
| 2024-11-20 | 13,010.00 | 13,330.00 | 13,000.00 | 13,140.00 | 13,140.00 | 28,754 |
| 2024-11-19 | 13,260.00 | 13,400.00 | 13,010.00 | 13,050.00 | 13,050.00 | 28,678 |
| 2024-11-18 | 13,780.00 | 13,880.00 | 13,250.00 | 13,250.00 | 13,250.00 | 43,947 |
| 2024-11-15 | 13,950.00 | 14,290.00 | 13,550.00 | 13,760.00 | 13,760.00 | 80,749 |
| 2024-11-14 | 14,100.00 | 14,560.00 | 14,000.00 | 14,110.00 | 14,110.00 | 43,170 |
| 2024-11-13 | 15,200.00 | 15,400.00 | 14,140.00 | 14,140.00 | 14,140.00 | 100,489 |
| 2024-11-12 | 15,700.00 | 15,710.00 | 14,810.00 | 15,430.00 | 15,430.00 | 50,906 |
| 2024-11-11 | 16,160.00 | 16,180.00 | 15,600.00 | 15,940.00 | 15,940.00 | 26,038 |
| 2024-11-08 | 16,020.00 | 16,480.00 | 15,890.00 | 16,200.00 | 16,200.00 | 25,191 |
| 2024-11-07 | 16,480.00 | 16,600.00 | 16,100.00 | 16,110.00 | 16,110.00 | 7,936 |
| 2024-11-06 | 17,000.00 | 17,000.00 | 16,200.00 | 16,490.00 | 16,490.00 | 33,430 |
| 2024-11-05 | 16,220.00 | 17,100.00 | 16,220.00 | 16,890.00 | 16,890.00 | 41,602 |
| 2024-11-04 | 15,960.00 | 16,450.00 | 15,770.00 | 16,380.00 | 16,380.00 | 21,385 |
| 2024-11-01 | 15,660.00 | 15,970.00 | 15,590.00 | 15,880.00 | 15,880.00 | 11,232 |
| 2024-10-31 | 15,760.00 | 15,960.00 | 15,390.00 | 15,890.00 | 15,890.00 | 19,529 |
| 2024-10-30 | 15,860.00 | 16,170.00 | 15,500.00 | 15,580.00 | 15,580.00 | 12,547 |
| 2024-10-29 | 15,770.00 | 16,090.00 | 15,500.00 | 15,860.00 | 15,860.00 | 28,878 |
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.