KNJ Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 16,350.00 | 17,350.00 | 16,200.00 | 16,750.00 | 16,750.00 | 190,098 |
| 2021-11-22 | 15,950.00 | 16,750.00 | 15,450.00 | 16,500.00 | 16,500.00 | 168,917 |
| 2021-11-19 | 15,150.00 | 16,100.00 | 15,100.00 | 15,850.00 | 15,850.00 | 87,001 |
| 2021-11-18 | 15,650.00 | 16,000.00 | 15,100.00 | 15,250.00 | 15,250.00 | 112,161 |
| 2021-11-17 | 16,100.00 | 16,100.00 | 15,000.00 | 16,050.00 | 16,050.00 | 134,477 |
| 2021-11-16 | 16,000.00 | 17,350.00 | 15,450.00 | 15,950.00 | 15,950.00 | 375,566 |
| 2021-11-15 | 14,450.00 | 14,950.00 | 14,200.00 | 14,650.00 | 14,650.00 | 108,674 |
| 2021-11-12 | 13,400.00 | 14,500.00 | 13,300.00 | 14,000.00 | 14,000.00 | 147,845 |
| 2021-11-11 | 12,500.00 | 12,900.00 | 12,350.00 | 12,800.00 | 12,800.00 | 63,458 |
| 2021-11-10 | 13,150.00 | 13,350.00 | 12,750.00 | 12,800.00 | 12,800.00 | 24,602 |
| 2021-11-09 | 13,350.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | 23,255 |
| 2021-11-08 | 13,150.00 | 13,500.00 | 13,000.00 | 13,450.00 | 13,450.00 | 10,367 |
| 2021-11-05 | 13,400.00 | 13,750.00 | 13,300.00 | 13,300.00 | 13,300.00 | 20,560 |
| 2021-11-04 | 13,700.00 | 13,900.00 | 13,300.00 | 13,300.00 | 13,300.00 | 25,388 |
| 2021-11-03 | 13,700.00 | 13,800.00 | 13,300.00 | 13,650.00 | 13,650.00 | 28,623 |
| 2021-11-02 | 13,550.00 | 13,850.00 | 13,400.00 | 13,750.00 | 13,750.00 | 15,543 |
| 2021-11-01 | 13,750.00 | 14,000.00 | 13,450.00 | 13,500.00 | 13,500.00 | 16,867 |
| 2021-10-29 | 13,700.00 | 14,050.00 | 13,300.00 | 13,900.00 | 13,900.00 | 45,199 |
| 2021-10-28 | 13,000.00 | 13,850.00 | 13,000.00 | 13,550.00 | 13,550.00 | 36,683 |
| 2021-10-27 | 13,400.00 | 13,400.00 | 13,000.00 | 13,050.00 | 13,050.00 | 26,954 |
| 2021-10-26 | 13,500.00 | 13,650.00 | 13,200.00 | 13,350.00 | 13,350.00 | 26,469 |
| 2021-10-25 | 13,150.00 | 13,500.00 | 12,950.00 | 13,500.00 | 13,500.00 | 7,442 |
| 2021-10-22 | 13,050.00 | 13,350.00 | 12,400.00 | 13,050.00 | 13,050.00 | 15,375 |
| 2021-10-21 | 13,500.00 | 13,500.00 | 13,050.00 | 13,200.00 | 13,200.00 | 30,995 |
| 2021-10-20 | 13,500.00 | 13,750.00 | 13,150.00 | 13,400.00 | 13,400.00 | 17,041 |
| 2021-10-19 | 13,600.00 | 13,950.00 | 13,200.00 | 13,350.00 | 13,350.00 | 41,463 |
| 2021-10-18 | 13,550.00 | 13,550.00 | 12,950.00 | 13,500.00 | 13,500.00 | 18,739 |
| 2021-10-15 | 13,150.00 | 13,600.00 | 13,050.00 | 13,300.00 | 13,300.00 | 25,868 |
| 2021-10-14 | 12,650.00 | 13,250.00 | 12,650.00 | 13,150.00 | 13,150.00 | 24,445 |
← NewerPage 21 of 21 · 1,229 trading days
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.