KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 40,100
-1,200 (-2.91%)
At close: Apr 30, 2026
KNJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 41,350.00 | 41,350.00 | 39,750.00 | 40,100.00 | 40,100.00 | -2.91% | 83,734 |
| Apr 29, 2026 | 42,300.00 | 42,800.00 | 40,550.00 | 41,300.00 | 41,300.00 | -3.17% | 161,304 |
| 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% | 155,245 |
| Apr 23, 2026 | 39,600.00 | 40,700.00 | 37,600.00 | 39,750.00 | 39,750.00 | 1.92% | 223,653 |
| Apr 22, 2026 | 40,450.00 | 40,900.00 | 38,550.00 | 39,000.00 | 39,000.00 | -3.11% | 156,424 |
| 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% | 141,988 |
| Apr 17, 2026 | 42,550.00 | 42,550.00 | 39,850.00 | 40,150.00 | 40,150.00 | -5.64% | 184,342 |
| Apr 16, 2026 | 40,700.00 | 43,000.00 | 39,600.00 | 42,550.00 | 42,550.00 | 6.11% | 252,366 |
| Apr 15, 2026 | 40,650.00 | 41,300.00 | 39,700.00 | 40,100.00 | 40,100.00 | -0.50% | 130,270 |
| Apr 14, 2026 | 35,950.00 | 41,000.00 | 35,950.00 | 40,300.00 | 40,300.00 | 14.16% | 502,246 |
| Apr 13, 2026 | 34,350.00 | 35,450.00 | 33,100.00 | 35,300.00 | 35,300.00 | 1.88% | 55,146 |
| Apr 10, 2026 | 34,350.00 | 35,800.00 | 34,000.00 | 34,650.00 | 34,650.00 | 2.82% | 106,700 |
| Apr 9, 2026 | 34,400.00 | 34,400.00 | 33,250.00 | 33,700.00 | 33,700.00 | -2.32% | 81,916 |
| Apr 8, 2026 | 33,100.00 | 34,550.00 | 32,900.00 | 34,500.00 | 34,500.00 | 9.70% | 121,862 |
| 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% | 99,401 |
| Apr 2, 2026 | 35,150.00 | 35,150.00 | 31,350.00 | 32,200.00 | 32,200.00 | -8.00% | 183,263 |
| Apr 1, 2026 | 33,750.00 | 35,100.00 | 33,700.00 | 35,000.00 | 35,000.00 | 8.36% | 94,116 |
| Mar 31, 2026 | 33,700.00 | 33,700.00 | 32,000.00 | 32,300.00 | 32,300.00 | -6.10% | 167,157 |
| 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 | - | 116,738 |
| Mar 26, 2026 | 36,350.00 | 37,800.00 | 34,850.00 | 35,650.00 | 35,650.00 | -2.06% | 103,081 |
| Mar 25, 2026 | 35,400.00 | 37,200.00 | 35,400.00 | 36,400.00 | 36,400.00 | 4.15% | 109,724 |
| Mar 24, 2026 | 35,650.00 | 36,500.00 | 33,050.00 | 34,950.00 | 34,950.00 | 1.16% | 184,503 |
| Mar 23, 2026 | 35,500.00 | 36,450.00 | 33,900.00 | 34,550.00 | 34,550.00 | -5.08% | 266,990 |
| Mar 20, 2026 | 38,000.00 | 38,000.00 | 36,100.00 | 36,400.00 | 36,400.00 | -4.34% | 273,038 |
| Mar 19, 2026 | 37,200.00 | 38,600.00 | 36,750.00 | 38,050.00 | 38,050.00 | 0.93% | 109,479 |
| Mar 18, 2026 | 39,800.00 | 39,800.00 | 37,400.00 | 37,700.00 | 37,700.00 | -3.08% | 184,008 |
| Mar 17, 2026 | 38,650.00 | 41,800.00 | 38,250.00 | 38,900.00 | 38,900.00 | 1.70% | 486,543 |
| 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% | 369,918 |
| Mar 12, 2026 | 34,050.00 | 36,200.00 | 33,600.00 | 36,100.00 | 36,100.00 | 4.94% | 148,814 |
| Mar 11, 2026 | 33,000.00 | 35,900.00 | 32,000.00 | 34,400.00 | 34,400.00 | 4.88% | 315,499 |
| Mar 10, 2026 | 31,800.00 | 33,900.00 | 31,000.00 | 32,800.00 | 32,800.00 | 9.70% | 168,487 |
| Mar 9, 2026 | 31,450.00 | 31,750.00 | 28,400.00 | 29,900.00 | 29,900.00 | -11.93% | 230,156 |
| Mar 6, 2026 | 32,000.00 | 34,200.00 | 31,200.00 | 33,950.00 | 33,950.00 | 4.62% | 178,231 |
| Mar 5, 2026 | 30,800.00 | 33,400.00 | 29,850.00 | 32,450.00 | 32,450.00 | 15.89% | 216,815 |
| Mar 4, 2026 | 31,000.00 | 32,300.00 | 27,350.00 | 28,000.00 | 28,000.00 | -11.39% | 289,509 |
| Mar 3, 2026 | 32,000.00 | 34,400.00 | 31,500.00 | 31,600.00 | 31,600.00 | -3.95% | 208,022 |
| Feb 27, 2026 | 32,000.00 | 33,750.00 | 32,000.00 | 32,900.00 | 32,900.00 | -0.60% | 130,004 |
| Feb 26, 2026 | 32,450.00 | 33,750.00 | 32,300.00 | 33,100.00 | 33,100.00 | 2.48% | 143,591 |
| Feb 25, 2026 | 34,500.00 | 34,500.00 | 32,150.00 | 32,300.00 | 32,300.00 | -3.58% | 204,231 |
| Feb 24, 2026 | 33,000.00 | 34,400.00 | 32,000.00 | 33,500.00 | 33,500.00 | 0.45% | 162,828 |
| Feb 23, 2026 | 34,200.00 | 34,400.00 | 32,650.00 | 33,350.00 | 33,350.00 | -1.62% | 138,308 |
| Feb 20, 2026 | 35,300.00 | 35,550.00 | 33,450.00 | 33,900.00 | 33,900.00 | -3.83% | 271,901 |
| Feb 19, 2026 | 33,200.00 | 35,500.00 | 33,200.00 | 35,250.00 | 35,250.00 | 11.37% | 310,869 |