KNJ Co., Ltd. (KOSDAQ:272110)
South Korea · Delayed Price · Currency is KRW 26,600
+350 (1.33%)
At close: Jul 27, 2026
KNJ Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 31,400.00 | 32,550.00 | 29,400.00 | 30,350.00 | 30,350.00 | -1.14% | 125,639 |
| Jun 4, 2026 | 29,850.00 | 33,100.00 | 29,850.00 | 30,700.00 | 30,700.00 | 3.19% | 151,242 |
| Jun 2, 2026 | 30,650.00 | 31,250.00 | 28,500.00 | 29,750.00 | 29,750.00 | -2.94% | 139,369 |
| Jun 1, 2026 | 32,500.00 | 32,500.00 | 29,850.00 | 30,650.00 | 30,650.00 | -5.11% | 142,905 |
| May 29, 2026 | 33,400.00 | 35,250.00 | 30,850.00 | 32,300.00 | 32,300.00 | -0.92% | 207,522 |
| May 28, 2026 | 33,500.00 | 33,750.00 | 31,050.00 | 32,600.00 | 32,600.00 | -3.41% | 122,994 |
| May 27, 2026 | 36,350.00 | 36,800.00 | 33,650.00 | 33,750.00 | 33,750.00 | -5.99% | 180,812 |
| May 26, 2026 | 36,950.00 | 37,950.00 | 34,900.00 | 35,900.00 | 35,900.00 | -0.14% | 154,152 |
| May 22, 2026 | 34,300.00 | 36,200.00 | 33,800.00 | 35,950.00 | 35,950.00 | 6.99% | 79,414 |
| 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 |