KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 25,950
-350 (-1.33%)
At close: Aug 18, 2026
KNJ Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26,300.00 | 27,900.00 | 25,650.00 | 25,950.00 | 25,950.00 | -1.33% | 106,381 |
| Aug 14, 2026 | 27,950.00 | 27,950.00 | 25,200.00 | 26,300.00 | 26,300.00 | -6.07% | 272,003 |
| Aug 13, 2026 | 30,800.00 | 31,050.00 | 27,300.00 | 28,000.00 | 28,000.00 | -8.79% | 189,290 |
| Aug 12, 2026 | 30,400.00 | 31,150.00 | 29,700.00 | 30,700.00 | 30,700.00 | 0.99% | 56,327 |
| Aug 11, 2026 | 28,950.00 | 32,100.00 | 28,950.00 | 30,400.00 | 30,400.00 | 2.36% | 114,852 |
| Aug 10, 2026 | 28,200.00 | 29,950.00 | 27,900.00 | 29,700.00 | 29,700.00 | 5.51% | 121,958 |
| Aug 7, 2026 | 27,650.00 | 28,950.00 | 26,600.00 | 28,150.00 | 28,150.00 | 0.54% | 116,966 |
| Aug 6, 2026 | 27,400.00 | 28,400.00 | 26,550.00 | 28,000.00 | 28,000.00 | 0.72% | 49,247 |
| Aug 5, 2026 | 27,500.00 | 28,300.00 | 26,300.00 | 27,800.00 | 27,800.00 | 6.31% | 93,257 |
| Aug 4, 2026 | 26,050.00 | 27,650.00 | 25,450.00 | 26,150.00 | 26,150.00 | -0.57% | 74,415 |
| Aug 3, 2026 | 24,550.00 | 28,100.00 | 24,400.00 | 26,300.00 | 26,300.00 | 6.05% | 174,423 |
| Jul 31, 2026 | 21,950.00 | 25,200.00 | 21,800.00 | 24,800.00 | 24,800.00 | 23.69% | 113,597 |
| Jul 30, 2026 | 19,800.00 | 21,350.00 | 19,550.00 | 20,050.00 | 20,050.00 | -2.67% | 115,712 |
| Jul 29, 2026 | 23,350.00 | 24,400.00 | 19,320.00 | 20,600.00 | 20,600.00 | -10.82% | 203,844 |
| Jul 28, 2026 | 25,100.00 | 25,800.00 | 22,150.00 | 23,100.00 | 23,100.00 | -13.16% | 131,520 |
| Jul 27, 2026 | 26,700.00 | 27,350.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1.33% | 26,624 |
| Jul 24, 2026 | 28,500.00 | 28,500.00 | 26,150.00 | 26,250.00 | 26,250.00 | -7.89% | 38,194 |
| Jul 23, 2026 | 27,450.00 | 28,900.00 | 27,300.00 | 28,500.00 | 28,500.00 | 3.83% | 35,173 |
| Jul 22, 2026 | 28,000.00 | 29,400.00 | 27,350.00 | 27,450.00 | 27,450.00 | 1.86% | 59,296 |
| Jul 21, 2026 | 27,000.00 | 27,600.00 | 26,150.00 | 26,950.00 | 26,950.00 | -0.74% | 40,366 |
| Jul 20, 2026 | 28,250.00 | 29,150.00 | 27,050.00 | 27,150.00 | 27,150.00 | -5.40% | 72,280 |
| Jul 16, 2026 | 29,350.00 | 29,750.00 | 28,050.00 | 28,700.00 | 28,700.00 | -5.75% | 57,260 |
| Jul 15, 2026 | 29,450.00 | 30,950.00 | 29,350.00 | 30,450.00 | 30,450.00 | 6.65% | 75,219 |
| Jul 14, 2026 | 29,150.00 | 29,750.00 | 26,450.00 | 28,550.00 | 28,550.00 | -2.06% | 81,399 |
| Jul 13, 2026 | 28,600.00 | 31,650.00 | 28,500.00 | 29,150.00 | 29,150.00 | 2.64% | 133,996 |
| Jul 10, 2026 | 26,050.00 | 28,700.00 | 26,050.00 | 28,400.00 | 28,400.00 | 11.37% | 85,235 |
| Jul 9, 2026 | 24,100.00 | 26,800.00 | 24,100.00 | 25,500.00 | 25,500.00 | 5.81% | 123,778 |
| Jul 8, 2026 | 25,050.00 | 26,000.00 | 23,100.00 | 24,100.00 | 24,100.00 | -7.84% | 88,422 |
| Jul 7, 2026 | 26,500.00 | 27,850.00 | 25,150.00 | 26,150.00 | 26,150.00 | -3.68% | 106,956 |
| Jul 6, 2026 | 28,250.00 | 28,400.00 | 26,000.00 | 27,150.00 | 27,150.00 | -3.89% | 73,737 |
| Jul 3, 2026 | 27,750.00 | 28,500.00 | 26,150.00 | 28,250.00 | 28,250.00 | 1.25% | 74,658 |
| Jul 2, 2026 | 30,100.00 | 31,200.00 | 27,800.00 | 27,900.00 | 27,900.00 | -10.86% | 128,431 |
| Jul 1, 2026 | 30,650.00 | 33,200.00 | 30,000.00 | 31,300.00 | 31,300.00 | 2.29% | 87,172 |
| Jun 30, 2026 | 30,550.00 | 31,950.00 | 30,050.00 | 30,600.00 | 30,600.00 | 0.16% | 58,321 |
| Jun 29, 2026 | 28,100.00 | 30,850.00 | 28,100.00 | 30,550.00 | 30,550.00 | 8.72% | 71,526 |
| Jun 26, 2026 | 28,850.00 | 29,950.00 | 27,400.00 | 28,100.00 | 28,100.00 | -2.77% | 101,116 |
| Jun 25, 2026 | 31,000.00 | 32,000.00 | 28,000.00 | 28,900.00 | 28,900.00 | -3.83% | 131,261 |
| Jun 24, 2026 | 30,750.00 | 31,950.00 | 29,300.00 | 30,050.00 | 30,050.00 | -1.96% | 101,391 |
| Jun 23, 2026 | 33,650.00 | 33,950.00 | 30,600.00 | 30,650.00 | 30,650.00 | -9.85% | 164,424 |
| Jun 22, 2026 | 33,450.00 | 35,350.00 | 32,100.00 | 34,000.00 | 34,000.00 | 0.74% | 102,894 |
| Jun 19, 2026 | 35,800.00 | 36,050.00 | 32,250.00 | 33,750.00 | 33,750.00 | -5.73% | 138,454 |
| Jun 18, 2026 | 36,250.00 | 37,450.00 | 35,200.00 | 35,800.00 | 35,800.00 | -2.45% | 137,125 |
| Jun 17, 2026 | 36,700.00 | 38,400.00 | 36,200.00 | 36,700.00 | 36,700.00 | -0.94% | 67,353 |
| Jun 16, 2026 | 37,900.00 | 39,450.00 | 36,500.00 | 37,050.00 | 37,050.00 | -0.80% | 138,348 |
| Jun 15, 2026 | 39,600.00 | 39,600.00 | 36,300.00 | 37,350.00 | 37,350.00 | -3.24% | 133,890 |
| Jun 12, 2026 | 37,200.00 | 40,900.00 | 36,000.00 | 38,600.00 | 38,600.00 | 8.27% | 264,127 |
| Jun 11, 2026 | 31,600.00 | 36,400.00 | 31,600.00 | 35,650.00 | 35,650.00 | 10.03% | 204,794 |
| Jun 10, 2026 | 32,050.00 | 34,900.00 | 31,700.00 | 32,400.00 | 32,400.00 | -2.85% | 156,218 |
| Jun 9, 2026 | 30,000.00 | 33,600.00 | 30,000.00 | 33,350.00 | 33,350.00 | 11.73% | 150,040 |
| Jun 8, 2026 | 29,250.00 | 32,200.00 | 29,000.00 | 29,850.00 | 29,850.00 | -1.65% | 267,927 |