KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 33,600
+1,050 (3.23%)
At close: May 21, 2026
KNJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 34,000.00 | 35,600.00 | 33,450.00 | 33,600.00 | 33,600.00 | 3.23% | 154,528 |
| May 20, 2026 | 32,950.00 | 33,700.00 | 31,500.00 | 32,550.00 | 32,550.00 | -1.06% | 106,114 |
| May 19, 2026 | 34,100.00 | 34,150.00 | 32,450.00 | 32,900.00 | 32,900.00 | -3.38% | 82,784 |
| May 18, 2026 | 34,150.00 | 34,800.00 | 31,850.00 | 34,050.00 | 34,050.00 | -1.45% | 138,888 |
| May 15, 2026 | 38,100.00 | 38,100.00 | 33,700.00 | 34,550.00 | 34,550.00 | -8.60% | 187,376 |
| May 14, 2026 | 37,500.00 | 38,025.00 | 35,800.00 | 37,800.00 | 37,800.00 | 2.16% | 125,240 |
| May 13, 2026 | 36,700.00 | 37,000.00 | 35,650.00 | 37,000.00 | 37,000.00 | -0.67% | 198,300 |
| May 12, 2026 | 40,800.00 | 41,800.00 | 36,100.00 | 37,250.00 | 37,250.00 | -7.34% | 350,418 |
| May 11, 2026 | 38,550.00 | 40,900.00 | 37,600.00 | 40,200.00 | 40,200.00 | 5.10% | 242,177 |
| May 8, 2026 | 39,700.00 | 39,700.00 | 36,800.00 | 38,250.00 | 38,250.00 | -4.26% | 247,004 |
| May 7, 2026 | 44,350.00 | 44,350.00 | 39,200.00 | 39,950.00 | 39,950.00 | -7.31% | 215,088 |
| May 6, 2026 | 42,150.00 | 44,600.00 | 41,150.00 | 43,100.00 | 43,100.00 | 4.87% | 328,177 |
| May 4, 2026 | 41,000.00 | 41,750.00 | 40,200.00 | 41,100.00 | 41,100.00 | 2.49% | 116,058 |
| Apr 30, 2026 | 41,350.00 | 41,350.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.91% | 83,991 |
| Apr 29, 2026 | 42,300.00 | 42,800.00 | 40,550.00 | 41,300.00 | 41,300.00 | -3.17% | 161,880 |
| Apr 28, 2026 | 39,700.00 | 43,150.00 | 39,050.00 | 42,650.00 | 42,650.00 | 8.39% | 364,669 |
| Apr 27, 2026 | 39,700.00 | 40,150.00 | 38,450.00 | 39,350.00 | 39,350.00 | 0.25% | 109,830 |
| Apr 24, 2026 | 39,900.00 | 41,550.00 | 39,000.00 | 39,250.00 | 39,250.00 | -1.26% | 155,621 |
| Apr 23, 2026 | 39,600.00 | 40,700.00 | 37,600.00 | 39,750.00 | 39,750.00 | 1.92% | 223,954 |
| Apr 22, 2026 | 40,450.00 | 40,900.00 | 38,550.00 | 39,000.00 | 39,000.00 | -3.11% | 156,743 |
| Apr 21, 2026 | 40,250.00 | 40,900.00 | 38,600.00 | 40,250.00 | 40,250.00 | 2.16% | 184,440 |
| Apr 20, 2026 | 40,150.00 | 41,150.00 | 39,300.00 | 39,400.00 | 39,400.00 | -1.87% | 142,355 |
| Apr 17, 2026 | 42,550.00 | 42,550.00 | 39,850.00 | 40,150.00 | 40,150.00 | -5.64% | 186,049 |
| Apr 16, 2026 | 40,700.00 | 43,000.00 | 39,600.00 | 42,550.00 | 42,550.00 | 6.11% | 253,731 |
| Apr 15, 2026 | 40,650.00 | 41,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.50% | 130,505 |
| Apr 14, 2026 | 35,950.00 | 41,000.00 | 35,950.00 | 40,300.00 | 40,300.00 | 14.16% | 503,877 |
| Apr 13, 2026 | 34,350.00 | 35,450.00 | 33,100.00 | 35,300.00 | 35,300.00 | 1.88% | 55,183 |
| Apr 10, 2026 | 34,350.00 | 35,800.00 | 34,000.00 | 34,650.00 | 34,650.00 | 2.82% | 106,792 |
| Apr 9, 2026 | 34,400.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | -2.32% | 82,053 |
| Apr 8, 2026 | 33,100.00 | 34,550.00 | 32,900.00 | 34,500.00 | 34,500.00 | 9.70% | 121,910 |
| Apr 7, 2026 | 32,500.00 | 33,200.00 | 30,450.00 | 31,450.00 | 31,450.00 | -0.32% | 90,636 |
| Apr 6, 2026 | 31,750.00 | 32,200.00 | 31,000.00 | 31,550.00 | 31,550.00 | -0.63% | 52,009 |
| Apr 3, 2026 | 32,800.00 | 34,200.00 | 31,300.00 | 31,750.00 | 31,750.00 | -1.40% | 99,962 |
| Apr 2, 2026 | 35,150.00 | 35,150.00 | 31,350.00 | 32,200.00 | 32,200.00 | -8.00% | 183,560 |
| Apr 1, 2026 | 33,750.00 | 35,100.00 | 33,700.00 | 35,000.00 | 35,000.00 | 8.36% | 94,198 |
| Mar 31, 2026 | 33,700.00 | 33,700.00 | 32,000.00 | 32,300.00 | 32,300.00 | -6.10% | 168,166 |
| Mar 30, 2026 | 34,100.00 | 34,800.00 | 33,450.00 | 34,400.00 | 34,400.00 | -3.51% | 88,901 |
| Mar 27, 2026 | 35,200.00 | 36,500.00 | 33,650.00 | 35,650.00 | 35,650.00 | - | 116,966 |
| Mar 26, 2026 | 36,350.00 | 37,800.00 | 34,850.00 | 35,650.00 | 35,650.00 | -2.06% | 103,111 |
| Mar 25, 2026 | 35,400.00 | 37,200.00 | 35,400.00 | 36,400.00 | 36,400.00 | 4.15% | 110,529 |
| Mar 24, 2026 | 35,650.00 | 36,500.00 | 33,050.00 | 34,950.00 | 34,950.00 | 1.16% | 184,699 |
| Mar 23, 2026 | 35,500.00 | 36,450.00 | 33,900.00 | 34,550.00 | 34,550.00 | -5.08% | 267,066 |
| Mar 20, 2026 | 38,000.00 | 38,000.00 | 36,100.00 | 36,400.00 | 36,400.00 | -4.34% | 273,316 |
| Mar 19, 2026 | 37,200.00 | 38,600.00 | 36,750.00 | 38,050.00 | 38,050.00 | 0.93% | 109,797 |
| Mar 18, 2026 | 39,800.00 | 39,800.00 | 37,400.00 | 37,700.00 | 37,700.00 | -3.08% | 184,359 |
| Mar 17, 2026 | 38,650.00 | 41,800.00 | 38,250.00 | 38,900.00 | 38,900.00 | 1.70% | 487,844 |
| Mar 16, 2026 | 38,200.00 | 40,950.00 | 37,000.00 | 38,250.00 | 38,250.00 | 0.26% | 243,927 |
| Mar 13, 2026 | 34,500.00 | 38,750.00 | 34,450.00 | 38,150.00 | 38,150.00 | 5.68% | 370,603 |
| Mar 12, 2026 | 34,050.00 | 36,200.00 | 33,600.00 | 36,100.00 | 36,100.00 | 4.94% | 149,362 |
| Mar 11, 2026 | 33,000.00 | 35,900.00 | 32,000.00 | 34,400.00 | 34,400.00 | 4.88% | 316,219 |