KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 23,100
+250 (1.09%)
At close: Jan 23, 2026
KNJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 22,800.00 | 23,500.00 | 22,250.00 | 23,100.00 | 23,100.00 | 1.09% | 126,854 |
| Jan 22, 2026 | 22,850.00 | 23,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | 2.24% | 207,059 |
| Jan 21, 2026 | 22,400.00 | 22,950.00 | 21,600.00 | 22,350.00 | 22,350.00 | -2.40% | 116,336 |
| Jan 20, 2026 | 23,000.00 | 23,250.00 | 21,800.00 | 22,900.00 | 22,900.00 | -0.22% | 206,781 |
| Jan 19, 2026 | 20,900.00 | 23,250.00 | 20,800.00 | 22,950.00 | 22,950.00 | 9.81% | 337,236 |
| Jan 16, 2026 | 21,150.00 | 22,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 0.97% | 167,058 |
| Jan 15, 2026 | 20,850.00 | 21,300.00 | 20,300.00 | 20,700.00 | 20,700.00 | -0.72% | 123,692 |
| Jan 14, 2026 | 20,500.00 | 21,200.00 | 20,150.00 | 20,850.00 | 20,850.00 | 1.71% | 136,714 |
| Jan 13, 2026 | 20,700.00 | 21,450.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.97% | 134,885 |
| Jan 12, 2026 | 20,000.00 | 21,000.00 | 19,850.00 | 20,700.00 | 20,700.00 | 4.55% | 170,883 |
| Jan 9, 2026 | 20,300.00 | 20,450.00 | 19,600.00 | 19,800.00 | 19,800.00 | -2.46% | 190,033 |
| Jan 8, 2026 | 20,850.00 | 20,850.00 | 19,700.00 | 20,300.00 | 20,300.00 | -3.10% | 356,347 |
| Jan 7, 2026 | 24,350.00 | 24,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | -12.16% | 715,919 |
| Jan 6, 2026 | 23,450.00 | 24,550.00 | 22,450.00 | 23,850.00 | 23,850.00 | 1.49% | 169,406 |
| Jan 5, 2026 | 24,600.00 | 24,950.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.51% | 295,172 |
| Jan 2, 2026 | 21,600.00 | 23,300.00 | 21,400.00 | 23,150.00 | 23,150.00 | 7.18% | 109,585 |
| Dec 30, 2025 | 21,800.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | -0.92% | 81,832 |
| Dec 29, 2025 | 21,900.00 | 22,350.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.46% | 56,038 |
| Dec 26, 2025 | 21,950.00 | 22,600.00 | 21,400.00 | 21,700.00 | 21,700.00 | -1.14% | 104,893 |
| Dec 24, 2025 | 22,500.00 | 22,500.00 | 21,800.00 | 21,950.00 | 21,950.00 | -2.01% | 29,446 |
| Dec 23, 2025 | 23,000.00 | 23,200.00 | 22,100.00 | 22,400.00 | 22,400.00 | -3.45% | 54,335 |
| Dec 22, 2025 | 23,100.00 | 23,550.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 73,324 |
| Dec 19, 2025 | 22,750.00 | 22,950.00 | 22,300.00 | 22,600.00 | 22,600.00 | 0.44% | 45,589 |
| Dec 18, 2025 | 22,900.00 | 23,150.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.81% | 39,031 |
| Dec 17, 2025 | 21,950.00 | 23,200.00 | 21,600.00 | 23,150.00 | 23,150.00 | 6.68% | 97,647 |
| Dec 16, 2025 | 22,550.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.98% | 66,597 |
| Dec 15, 2025 | 22,550.00 | 22,700.00 | 21,700.00 | 22,600.00 | 22,600.00 | -0.66% | 89,295 |
| Dec 12, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.73% | 48,187 |
| Dec 11, 2025 | 24,350.00 | 24,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | -2.94% | 66,065 |
| Dec 10, 2025 | 23,850.00 | 24,650.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.21% | 76,228 |
| Dec 9, 2025 | 24,150.00 | 24,450.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.45% | 53,912 |
| Dec 8, 2025 | 23,950.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1.05% | 48,055 |
| Dec 5, 2025 | 22,950.00 | 24,000.00 | 22,550.00 | 23,900.00 | 23,900.00 | 3.91% | 70,591 |
| Dec 4, 2025 | 23,900.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | -4.56% | 122,301 |
| Dec 3, 2025 | 23,150.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.10% | 90,896 |
| Dec 2, 2025 | 23,500.00 | 23,750.00 | 22,800.00 | 23,150.00 | 23,150.00 | -2.32% | 77,949 |
| Dec 1, 2025 | 22,500.00 | 23,950.00 | 22,450.00 | 23,700.00 | 23,700.00 | 5.80% | 133,772 |
| Nov 28, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 0.22% | 96,666 |
| Nov 27, 2025 | 22,850.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | -2.40% | 127,441 |
| Nov 26, 2025 | 23,550.00 | 23,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.14% | 108,710 |
| Nov 25, 2025 | 23,900.00 | 24,400.00 | 22,950.00 | 23,400.00 | 23,400.00 | 0.43% | 128,579 |
| Nov 24, 2025 | 23,750.00 | 24,050.00 | 22,100.00 | 23,300.00 | 23,300.00 | -1.06% | 214,642 |
| Nov 21, 2025 | 24,300.00 | 25,550.00 | 23,400.00 | 23,550.00 | 23,550.00 | -10.29% | 171,900 |
| Nov 20, 2025 | 28,800.00 | 29,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | -6.08% | 267,027 |
| Nov 19, 2025 | 28,750.00 | 28,900.00 | 27,450.00 | 27,950.00 | 27,950.00 | -3.95% | 149,494 |
| Nov 18, 2025 | 28,950.00 | 29,700.00 | 28,100.00 | 29,100.00 | 29,100.00 | -0.51% | 115,999 |
| Nov 17, 2025 | 27,700.00 | 29,800.00 | 27,700.00 | 29,250.00 | 29,250.00 | 7.14% | 211,326 |
| Nov 14, 2025 | 28,750.00 | 29,000.00 | 26,850.00 | 27,300.00 | 27,300.00 | -8.85% | 328,514 |
| Nov 13, 2025 | 28,750.00 | 30,550.00 | 27,600.00 | 29,950.00 | 29,950.00 | 4.17% | 233,723 |
| Nov 12, 2025 | 28,700.00 | 29,150.00 | 27,400.00 | 28,750.00 | 28,750.00 | 0.17% | 161,010 |