KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 32,550
+1,950 (6.37%)
At close: Oct 1, 2026
KNJ Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 25,800.00 | 25,950.00 | 25,100.00 | 25,250.00 | 25,250.00 | - | 47,205 |
| Aug 26, 2026 | 25,700.00 | 25,700.00 | 24,500.00 | 25,250.00 | 25,250.00 | -1.75% | 44,840 |
| Aug 25, 2026 | 23,900.00 | 25,700.00 | 23,700.00 | 25,700.00 | 25,700.00 | 4.05% | 51,174 |
| Aug 24, 2026 | 24,550.00 | 25,150.00 | 23,100.00 | 24,700.00 | 24,700.00 | 1.02% | 39,385 |
| Aug 21, 2026 | 25,300.00 | 25,300.00 | 24,100.00 | 24,450.00 | 24,450.00 | -3.74% | 50,965 |
| Aug 20, 2026 | 25,400.00 | 25,750.00 | 25,050.00 | 25,400.00 | 25,400.00 | 1.20% | 39,916 |
| Aug 19, 2026 | 25,600.00 | 26,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | -3.28% | 93,222 |
| 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 |