KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,660.00 | 16,150.00 | 15,550.00 | 15,940.00 | 15,940.00 | 12,313 |
| 2024-10-25 | 16,130.00 | 16,290.00 | 15,340.00 | 15,660.00 | 15,660.00 | 62,377 |
| 2024-10-24 | 16,360.00 | 16,510.00 | 16,110.00 | 16,130.00 | 16,130.00 | 14,677 |
| 2024-10-23 | 16,400.00 | 16,700.00 | 16,000.00 | 16,520.00 | 16,520.00 | 35,683 |
| 2024-10-22 | 16,760.00 | 16,830.00 | 15,870.00 | 16,420.00 | 16,420.00 | 21,437 |
| 2024-10-21 | 16,880.00 | 17,490.00 | 16,730.00 | 16,730.00 | 16,730.00 | 31,357 |
| 2024-10-18 | 17,200.00 | 17,290.00 | 16,790.00 | 16,980.00 | 16,980.00 | 18,635 |
| 2024-10-17 | 17,280.00 | 17,330.00 | 17,020.00 | 17,100.00 | 17,100.00 | 17,543 |
| 2024-10-16 | 17,200.00 | 17,300.00 | 16,650.00 | 17,280.00 | 17,280.00 | 31,245 |
| 2024-10-15 | 17,220.00 | 17,600.00 | 17,100.00 | 17,430.00 | 17,430.00 | 34,002 |
| 2024-10-14 | 17,110.00 | 17,450.00 | 17,050.00 | 17,210.00 | 17,210.00 | 23,178 |
| 2024-10-11 | 17,250.00 | 17,410.00 | 16,930.00 | 17,110.00 | 17,110.00 | 23,035 |
| 2024-10-10 | 17,140.00 | 17,390.00 | 17,000.00 | 17,250.00 | 17,250.00 | 23,236 |
| 2024-10-08 | 16,760.00 | 17,800.00 | 16,730.00 | 17,180.00 | 17,180.00 | 27,079 |
| 2024-10-07 | 16,310.00 | 16,950.00 | 16,310.00 | 16,930.00 | 16,930.00 | 8,880 |
| 2024-10-04 | 16,530.00 | 16,900.00 | 16,310.00 | 16,310.00 | 16,310.00 | 23,938 |
| 2024-10-02 | 16,220.00 | 16,910.00 | 16,200.00 | 16,610.00 | 16,610.00 | 17,184 |
| 2024-09-30 | 17,060.00 | 17,070.00 | 16,690.00 | 16,750.00 | 16,750.00 | 9,490 |
| 2024-09-27 | 17,170.00 | 17,390.00 | 17,130.00 | 17,140.00 | 17,140.00 | 19,261 |
| 2024-09-26 | 17,400.00 | 17,420.00 | 17,160.00 | 17,350.00 | 17,350.00 | 51,980 |
| 2024-09-25 | 16,260.00 | 17,200.00 | 16,260.00 | 16,750.00 | 16,750.00 | 95,790 |
| 2024-09-24 | 15,390.00 | 16,880.00 | 15,390.00 | 16,090.00 | 16,090.00 | 125,368 |
| 2024-09-23 | 15,050.00 | 15,420.00 | 14,900.00 | 14,950.00 | 14,950.00 | 16,100 |
| 2024-09-20 | 15,060.00 | 15,130.00 | 14,820.00 | 15,050.00 | 15,050.00 | 20,741 |
| 2024-09-19 | 15,100.00 | 15,100.00 | 14,080.00 | 15,060.00 | 15,060.00 | 60,441 |
| 2024-09-13 | 15,320.00 | 15,430.00 | 14,900.00 | 15,100.00 | 15,100.00 | 13,839 |
| 2024-09-12 | 14,920.00 | 15,600.00 | 14,920.00 | 15,320.00 | 15,320.00 | 13,445 |
| 2024-09-11 | 14,900.00 | 15,150.00 | 14,830.00 | 14,900.00 | 14,900.00 | 19,389 |
| 2024-09-10 | 14,770.00 | 15,150.00 | 14,640.00 | 15,000.00 | 15,000.00 | 38,727 |
| 2024-09-09 | 13,990.00 | 14,920.00 | 13,600.00 | 14,770.00 | 14,770.00 | 35,954 |
| 2024-09-06 | 14,810.00 | 15,670.00 | 14,210.00 | 14,270.00 | 14,270.00 | 62,211 |
| 2024-09-05 | 15,250.00 | 15,420.00 | 14,560.00 | 14,920.00 | 14,920.00 | 59,127 |
| 2024-09-04 | 15,200.00 | 15,500.00 | 15,010.00 | 15,250.00 | 15,250.00 | 60,056 |
| 2024-09-03 | 16,190.00 | 16,550.00 | 16,000.00 | 16,050.00 | 16,050.00 | 24,589 |
| 2024-09-02 | 16,300.00 | 16,300.00 | 16,000.00 | 16,040.00 | 16,040.00 | 19,179 |
| 2024-08-30 | 16,500.00 | 16,600.00 | 16,130.00 | 16,300.00 | 16,300.00 | 28,378 |
| 2024-08-29 | 16,250.00 | 16,600.00 | 15,830.00 | 16,500.00 | 16,500.00 | 43,988 |
| 2024-08-28 | 16,570.00 | 16,850.00 | 16,000.00 | 16,550.00 | 16,550.00 | 72,970 |
| 2024-08-27 | 16,900.00 | 17,080.00 | 16,570.00 | 16,580.00 | 16,580.00 | 36,913 |
| 2024-08-26 | 17,400.00 | 17,500.00 | 16,900.00 | 17,090.00 | 17,090.00 | 42,435 |
| 2024-08-23 | 17,300.00 | 17,640.00 | 17,060.00 | 17,400.00 | 17,400.00 | 37,246 |
| 2024-08-22 | 17,900.00 | 17,960.00 | 16,960.00 | 17,540.00 | 17,540.00 | 91,018 |
| 2024-08-21 | 18,100.00 | 18,260.00 | 17,460.00 | 17,800.00 | 17,800.00 | 44,007 |
| 2024-08-20 | 18,070.00 | 18,400.00 | 17,750.00 | 18,220.00 | 18,220.00 | 51,119 |
| 2024-08-19 | 17,550.00 | 17,930.00 | 17,050.00 | 17,890.00 | 17,890.00 | 78,946 |
| 2024-08-16 | 17,310.00 | 17,900.00 | 17,310.00 | 17,540.00 | 17,540.00 | 75,107 |
| 2024-08-14 | 18,000.00 | 18,710.00 | 16,500.00 | 16,960.00 | 16,960.00 | 144,280 |
| 2024-08-13 | 17,890.00 | 18,140.00 | 17,580.00 | 17,880.00 | 17,880.00 | 16,510 |
| 2024-08-12 | 17,480.00 | 17,940.00 | 17,470.00 | 17,890.00 | 17,890.00 | 31,395 |
| 2024-08-09 | 17,330.00 | 17,930.00 | 17,190.00 | 17,470.00 | 17,470.00 | 39,473 |
| 2024-08-08 | 16,420.00 | 17,180.00 | 16,330.00 | 17,020.00 | 17,020.00 | 34,402 |
| 2024-08-07 | 16,100.00 | 17,180.00 | 16,060.00 | 16,850.00 | 16,850.00 | 46,608 |
| 2024-08-06 | 16,170.00 | 16,800.00 | 16,030.00 | 16,200.00 | 16,200.00 | 105,450 |
| 2024-08-05 | 18,440.00 | 18,500.00 | 15,250.00 | 15,800.00 | 15,800.00 | 135,584 |
| 2024-08-02 | 18,940.00 | 18,940.00 | 18,200.00 | 18,690.00 | 18,690.00 | 62,562 |
| 2024-08-01 | 19,200.00 | 19,610.00 | 18,900.00 | 19,340.00 | 19,340.00 | 50,813 |
| 2024-07-31 | 18,490.00 | 19,190.00 | 18,350.00 | 19,130.00 | 19,130.00 | 31,648 |
| 2024-07-30 | 18,740.00 | 18,890.00 | 18,110.00 | 18,610.00 | 18,610.00 | 31,243 |
| 2024-07-29 | 18,700.00 | 18,800.00 | 18,380.00 | 18,740.00 | 18,740.00 | 26,388 |
| 2024-07-26 | 18,240.00 | 18,880.00 | 18,210.00 | 18,700.00 | 18,700.00 | 46,560 |
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.