KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 23,350
+2,800 (13.63%)
At close: Nov 11, 2026
KNJ Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 20,300.00 | 23,350.00 | 20,250.00 | 23,350.00 | 23,350.00 | 13.63% | 69,202 |
| Nov 10, 2026 | 20,550.00 | 21,100.00 | 20,250.00 | 20,550.00 | 20,550.00 | 3.79% | 49,412 |
| Nov 9, 2026 | 18,500.00 | 20,050.00 | 18,500.00 | 19,800.00 | 19,800.00 | 4.21% | 82,140 |
| Nov 6, 2026 | 19,500.00 | 19,900.00 | 18,010.00 | 19,000.00 | 19,000.00 | -9.74% | 100,459 |
| Nov 5, 2026 | 23,800.00 | 23,950.00 | 20,700.00 | 21,050.00 | 21,050.00 | -13.55% | 138,513 |
| Nov 4, 2026 | 25,500.00 | 25,650.00 | 23,550.00 | 24,350.00 | 24,350.00 | -1.42% | 57,677 |
| Nov 3, 2026 | 24,900.00 | 25,700.00 | 23,850.00 | 24,700.00 | 24,700.00 | -2.18% | 81,056 |
| Nov 2, 2026 | 24,950.00 | 25,400.00 | 24,700.00 | 25,250.00 | 25,250.00 | - | 51,234 |
| Oct 30, 2026 | 26,650.00 | 27,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | -9.66% | 130,657 |
| Oct 29, 2026 | 27,800.00 | 28,200.00 | 26,100.00 | 27,950.00 | 27,950.00 | 0.18% | 94,629 |
| Oct 28, 2026 | 26,750.00 | 28,400.00 | 25,900.00 | 27,900.00 | 27,900.00 | 7.31% | 91,560 |
| Oct 27, 2026 | 24,300.00 | 26,450.00 | 24,300.00 | 26,000.00 | 26,000.00 | 9.70% | 78,957 |
| Oct 26, 2026 | 25,050.00 | 25,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | -5.77% | 77,097 |
| Oct 23, 2026 | 25,100.00 | 25,350.00 | 24,050.00 | 25,150.00 | 25,150.00 | -2.14% | 76,532 |
| Oct 22, 2026 | 26,450.00 | 27,500.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.84% | 85,349 |
| Oct 21, 2026 | 26,000.00 | 27,100.00 | 25,400.00 | 26,450.00 | 26,450.00 | 3.32% | 72,545 |
| Oct 20, 2026 | 26,700.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | -4.12% | 49,740 |
| Oct 19, 2026 | 26,500.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | -3.09% | 84,428 |
| Oct 16, 2026 | 26,050.00 | 28,400.00 | 25,700.00 | 27,550.00 | 27,550.00 | 7.41% | 86,299 |
| Oct 15, 2026 | 27,450.00 | 27,500.00 | 24,850.00 | 25,650.00 | 25,650.00 | -12.76% | 206,203 |
| Oct 14, 2026 | 31,600.00 | 31,850.00 | 29,100.00 | 29,400.00 | 29,400.00 | -6.96% | 92,405 |
| Oct 13, 2026 | 31,000.00 | 32,400.00 | 29,500.00 | 31,600.00 | 31,600.00 | -1.25% | 109,581 |
| Oct 12, 2026 | 32,750.00 | 33,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | -2.14% | 86,719 |
| Oct 8, 2026 | 32,200.00 | 33,500.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.15% | 71,671 |
| Oct 7, 2026 | 32,250.00 | 33,950.00 | 31,500.00 | 32,650.00 | 32,650.00 | 0.31% | 201,868 |
| Oct 6, 2026 | 32,400.00 | 33,300.00 | 31,700.00 | 32,550.00 | 32,550.00 | 2.20% | 103,010 |
| Oct 2, 2026 | 32,400.00 | 32,850.00 | 31,750.00 | 31,850.00 | 31,850.00 | -2.15% | 92,353 |
| Oct 1, 2026 | 30,900.00 | 33,250.00 | 30,300.00 | 32,550.00 | 32,550.00 | 6.37% | 148,786 |
| Sep 30, 2026 | 30,200.00 | 31,450.00 | 29,700.00 | 30,600.00 | 30,600.00 | 2.34% | 73,669 |
| Sep 29, 2026 | 29,150.00 | 29,950.00 | 28,550.00 | 29,900.00 | 29,900.00 | 2.40% | 50,732 |
| Sep 28, 2026 | 30,400.00 | 30,400.00 | 28,850.00 | 29,200.00 | 29,200.00 | -3.63% | 56,001 |
| Sep 23, 2026 | 30,150.00 | 30,800.00 | 29,850.00 | 30,300.00 | 30,300.00 | 1.85% | 64,179 |
| Sep 22, 2026 | 29,900.00 | 30,900.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.50% | 93,042 |
| Sep 21, 2026 | 27,600.00 | 30,950.00 | 27,600.00 | 29,900.00 | 29,900.00 | 10.54% | 247,265 |
| Sep 18, 2026 | 26,500.00 | 28,000.00 | 26,300.00 | 27,050.00 | 27,050.00 | 4.04% | 108,436 |
| Sep 17, 2026 | 25,600.00 | 26,400.00 | 25,350.00 | 26,000.00 | 26,000.00 | 2.16% | 42,555 |
| Sep 16, 2026 | 25,900.00 | 25,900.00 | 24,950.00 | 25,450.00 | 25,450.00 | 0.20% | 49,590 |
| Sep 15, 2026 | 25,000.00 | 26,200.00 | 24,250.00 | 25,400.00 | 25,400.00 | 2.42% | 75,539 |
| Sep 14, 2026 | 24,900.00 | 25,600.00 | 24,250.00 | 24,800.00 | 24,800.00 | -2.36% | 28,623 |
| Sep 11, 2026 | 25,550.00 | 25,950.00 | 25,150.00 | 25,400.00 | 25,400.00 | -2.50% | 48,404 |
| Sep 10, 2026 | 25,250.00 | 26,450.00 | 24,600.00 | 26,050.00 | 26,050.00 | 3.17% | 63,804 |
| Sep 9, 2026 | 25,000.00 | 26,150.00 | 24,900.00 | 25,250.00 | 25,250.00 | 1.81% | 63,188 |
| Sep 8, 2026 | 25,100.00 | 25,600.00 | 24,650.00 | 24,800.00 | 24,800.00 | 0.20% | 58,123 |
| Sep 7, 2026 | 25,200.00 | 25,450.00 | 24,650.00 | 24,750.00 | 24,750.00 | 1.43% | 52,042 |
| Sep 4, 2026 | 24,000.00 | 25,000.00 | 23,850.00 | 24,400.00 | 24,400.00 | 2.31% | 56,265 |
| Sep 3, 2026 | 24,950.00 | 24,950.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.65% | 62,510 |
| Sep 2, 2026 | 23,450.00 | 24,950.00 | 22,900.00 | 24,250.00 | 24,250.00 | 2.11% | 68,052 |
| Sep 1, 2026 | 23,650.00 | 24,000.00 | 23,250.00 | 23,750.00 | 23,750.00 | -1.04% | 32,071 |
| Aug 31, 2026 | 24,000.00 | 24,050.00 | 22,750.00 | 24,000.00 | 24,000.00 | -2.04% | 70,218 |
| Aug 28, 2026 | 25,000.00 | 25,100.00 | 24,200.00 | 24,500.00 | 24,500.00 | -2.97% | 42,779 |