KNJ Co., Ltd. (KOSDAQ:272110)
South Korea
· Delayed Price · Currency is KRW 23,900
+900 (3.91%)
At close: Dec 5, 2025
KNJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,950.00 | 24,000.00 | 22,550.00 | 23,900.00 | 23,900.00 | 3.91% | 70,591 |
| Dec 4, 2025 | 23,900.00 | 23,900.00 | 22,600.00 | 23,000.00 | 23,000.00 | -4.56% | 122,301 |
| Dec 3, 2025 | 23,150.00 | 24,200.00 | 23,100.00 | 24,100.00 | 24,100.00 | 4.10% | 90,896 |
| Dec 2, 2025 | 23,500.00 | 23,750.00 | 22,800.00 | 23,150.00 | 23,150.00 | -2.32% | 77,949 |
| Dec 1, 2025 | 22,500.00 | 23,950.00 | 22,450.00 | 23,700.00 | 23,700.00 | 5.80% | 133,772 |
| Nov 28, 2025 | 22,350.00 | 22,700.00 | 21,900.00 | 22,400.00 | 22,400.00 | 0.22% | 96,666 |
| Nov 27, 2025 | 22,850.00 | 23,100.00 | 22,150.00 | 22,350.00 | 22,350.00 | -2.40% | 127,441 |
| Nov 26, 2025 | 23,550.00 | 23,600.00 | 22,500.00 | 22,900.00 | 22,900.00 | -2.14% | 108,710 |
| Nov 25, 2025 | 23,900.00 | 24,400.00 | 22,950.00 | 23,400.00 | 23,400.00 | 0.43% | 128,579 |
| Nov 24, 2025 | 23,750.00 | 24,050.00 | 22,100.00 | 23,300.00 | 23,300.00 | -1.06% | 214,642 |
| Nov 21, 2025 | 24,300.00 | 25,550.00 | 23,400.00 | 23,550.00 | 23,550.00 | -10.29% | 171,900 |
| Nov 20, 2025 | 28,800.00 | 29,800.00 | 26,000.00 | 26,250.00 | 26,250.00 | -6.08% | 267,027 |
| Nov 19, 2025 | 28,750.00 | 28,900.00 | 27,450.00 | 27,950.00 | 27,950.00 | -3.95% | 149,494 |
| Nov 18, 2025 | 28,950.00 | 29,700.00 | 28,100.00 | 29,100.00 | 29,100.00 | -0.51% | 115,999 |
| Nov 17, 2025 | 27,700.00 | 29,800.00 | 27,700.00 | 29,250.00 | 29,250.00 | 7.14% | 211,326 |
| Nov 14, 2025 | 28,750.00 | 29,000.00 | 26,850.00 | 27,300.00 | 27,300.00 | -8.85% | 328,514 |
| Nov 13, 2025 | 28,750.00 | 30,550.00 | 27,600.00 | 29,950.00 | 29,950.00 | 4.17% | 233,723 |
| Nov 12, 2025 | 28,700.00 | 29,150.00 | 27,400.00 | 28,750.00 | 28,750.00 | 0.17% | 161,010 |
| Nov 11, 2025 | 27,900.00 | 29,100.00 | 27,900.00 | 28,700.00 | 28,700.00 | 2.68% | 219,350 |
| Nov 10, 2025 | 26,650.00 | 28,200.00 | 25,700.00 | 27,950.00 | 27,950.00 | 4.88% | 169,945 |
| Nov 7, 2025 | 27,000.00 | 27,600.00 | 25,650.00 | 26,650.00 | 26,650.00 | -3.96% | 231,097 |
| Nov 6, 2025 | 26,900.00 | 28,150.00 | 26,300.00 | 27,750.00 | 27,750.00 | 6.12% | 211,000 |
| Nov 5, 2025 | 26,200.00 | 26,800.00 | 24,550.00 | 26,150.00 | 26,150.00 | -3.86% | 229,594 |
| Nov 4, 2025 | 27,400.00 | 28,000.00 | 26,300.00 | 27,200.00 | 27,200.00 | 1.68% | 277,867 |
| Nov 3, 2025 | 26,300.00 | 26,900.00 | 25,550.00 | 26,750.00 | 26,750.00 | 2.69% | 347,332 |
| Oct 31, 2025 | 26,000.00 | 26,450.00 | 25,600.00 | 26,050.00 | 26,050.00 | 0.19% | 126,807 |
| Oct 30, 2025 | 26,100.00 | 26,100.00 | 25,000.00 | 26,000.00 | 26,000.00 | -0.19% | 130,542 |
| Oct 29, 2025 | 25,700.00 | 26,650.00 | 25,150.00 | 26,050.00 | 26,050.00 | 3.58% | 177,094 |
| Oct 28, 2025 | 25,900.00 | 26,050.00 | 24,900.00 | 25,150.00 | 25,150.00 | -3.64% | 217,002 |
| Oct 27, 2025 | 26,250.00 | 26,500.00 | 25,450.00 | 26,100.00 | 26,100.00 | 0.97% | 139,984 |
| Oct 24, 2025 | 27,150.00 | 27,150.00 | 25,800.00 | 25,850.00 | 25,850.00 | -0.39% | 175,126 |
| Oct 23, 2025 | 24,500.00 | 26,300.00 | 24,100.00 | 25,950.00 | 25,950.00 | 4.01% | 214,078 |
| Oct 22, 2025 | 25,250.00 | 25,300.00 | 24,350.00 | 24,950.00 | 24,950.00 | -1.19% | 140,430 |
| Oct 21, 2025 | 26,900.00 | 27,000.00 | 25,200.00 | 25,250.00 | 25,250.00 | -5.96% | 271,489 |
| Oct 20, 2025 | 27,050.00 | 27,650.00 | 26,450.00 | 26,850.00 | 26,850.00 | -1.29% | 199,628 |
| Oct 17, 2025 | 26,800.00 | 27,800.00 | 26,350.00 | 27,200.00 | 27,200.00 | 1.30% | 202,465 |
| Oct 16, 2025 | 27,500.00 | 28,000.00 | 26,700.00 | 26,850.00 | 26,850.00 | -3.94% | 182,958 |
| Oct 15, 2025 | 27,400.00 | 28,250.00 | 26,750.00 | 27,950.00 | 27,950.00 | 2.38% | 203,738 |
| Oct 14, 2025 | 28,900.00 | 29,300.00 | 26,550.00 | 27,300.00 | 27,300.00 | -2.67% | 268,980 |
| Oct 13, 2025 | 28,550.00 | 29,300.00 | 27,500.00 | 28,050.00 | 28,050.00 | -4.75% | 262,842 |
| Oct 10, 2025 | 30,000.00 | 32,600.00 | 28,550.00 | 29,450.00 | 29,450.00 | 2.26% | 335,880 |
| Oct 2, 2025 | 29,100.00 | 29,700.00 | 28,100.00 | 28,800.00 | 28,800.00 | 2.13% | 430,871 |
| Oct 1, 2025 | 28,300.00 | 28,900.00 | 27,950.00 | 28,200.00 | 28,200.00 | 1.81% | 131,283 |
| Sep 30, 2025 | 29,150.00 | 29,150.00 | 27,650.00 | 27,700.00 | 27,700.00 | -3.15% | 149,470 |
| Sep 29, 2025 | 27,750.00 | 29,250.00 | 27,300.00 | 28,600.00 | 28,600.00 | 3.25% | 320,845 |
| Sep 26, 2025 | 28,850.00 | 29,150.00 | 27,250.00 | 27,700.00 | 27,700.00 | -4.32% | 257,029 |
| Sep 25, 2025 | 28,050.00 | 29,850.00 | 27,050.00 | 28,950.00 | 28,950.00 | 8.83% | 902,552 |
| Sep 24, 2025 | 24,600.00 | 27,000.00 | 24,300.00 | 26,600.00 | 26,600.00 | 7.91% | 428,222 |
| Sep 23, 2025 | 24,250.00 | 24,900.00 | 23,500.00 | 24,650.00 | 24,650.00 | 1.86% | 136,457 |
| Sep 22, 2025 | 24,000.00 | 24,650.00 | 23,000.00 | 24,200.00 | 24,200.00 | 2.98% | 136,244 |
| Sep 19, 2025 | 23,900.00 | 24,200.00 | 23,250.00 | 23,500.00 | 23,500.00 | -1.05% | 103,069 |
| Sep 18, 2025 | 22,400.00 | 24,350.00 | 22,000.00 | 23,750.00 | 23,750.00 | 7.22% | 340,405 |
| Sep 17, 2025 | 21,100.00 | 22,350.00 | 20,950.00 | 22,150.00 | 22,150.00 | 2.07% | 111,436 |
| Sep 16, 2025 | 21,600.00 | 22,350.00 | 21,300.00 | 21,700.00 | 21,700.00 | -0.69% | 132,810 |
| Sep 15, 2025 | 21,150.00 | 22,300.00 | 20,500.00 | 21,850.00 | 21,850.00 | 4.80% | 289,810 |
| Sep 12, 2025 | 18,470.00 | 21,350.00 | 18,110.00 | 20,850.00 | 20,850.00 | 16.29% | 736,016 |
| Sep 11, 2025 | 17,710.00 | 18,130.00 | 17,710.00 | 17,930.00 | 17,930.00 | 1.53% | 59,220 |
| Sep 10, 2025 | 17,210.00 | 17,840.00 | 17,200.00 | 17,660.00 | 17,660.00 | 2.79% | 99,778 |
| Sep 9, 2025 | 16,300.00 | 17,220.00 | 16,300.00 | 17,180.00 | 17,180.00 | 5.79% | 78,656 |
| Sep 8, 2025 | 16,250.00 | 16,500.00 | 16,180.00 | 16,240.00 | 16,240.00 | -0.06% | 21,514 |
| Sep 5, 2025 | 16,350.00 | 16,730.00 | 16,170.00 | 16,250.00 | 16,250.00 | 0.12% | 24,268 |
| Sep 4, 2025 | 16,380.00 | 16,400.00 | 16,040.00 | 16,230.00 | 16,230.00 | 0.31% | 19,294 |
| Sep 3, 2025 | 15,740.00 | 16,450.00 | 15,500.00 | 16,180.00 | 16,180.00 | 2.99% | 46,326 |
| Sep 2, 2025 | 15,930.00 | 16,030.00 | 15,300.00 | 15,710.00 | 15,710.00 | -1.38% | 33,544 |
| Sep 1, 2025 | 16,520.00 | 16,520.00 | 15,930.00 | 15,930.00 | 15,930.00 | -3.63% | 35,099 |
| Aug 29, 2025 | 16,680.00 | 16,940.00 | 16,390.00 | 16,530.00 | 16,530.00 | -0.12% | 29,717 |
| Aug 28, 2025 | 17,190.00 | 17,190.00 | 16,530.00 | 16,550.00 | 16,550.00 | -3.72% | 90,427 |
| Aug 27, 2025 | 17,520.00 | 17,710.00 | 17,020.00 | 17,190.00 | 17,190.00 | -1.77% | 42,894 |
| Aug 26, 2025 | 17,490.00 | 17,730.00 | 17,250.00 | 17,500.00 | 17,500.00 | 0.06% | 21,809 |
| Aug 25, 2025 | 16,740.00 | 17,780.00 | 16,740.00 | 17,490.00 | 17,490.00 | 4.54% | 43,982 |
| Aug 22, 2025 | 17,000.00 | 17,100.00 | 16,570.00 | 16,730.00 | 16,730.00 | -1.53% | 40,319 |
| Aug 21, 2025 | 16,690.00 | 17,080.00 | 16,360.00 | 16,990.00 | 16,990.00 | 1.80% | 20,838 |
| Aug 20, 2025 | 17,120.00 | 17,120.00 | 16,250.00 | 16,690.00 | 16,690.00 | -2.63% | 50,399 |
| Aug 19, 2025 | 17,330.00 | 17,560.00 | 17,130.00 | 17,140.00 | 17,140.00 | -1.49% | 22,436 |
| Aug 18, 2025 | 17,940.00 | 17,940.00 | 17,160.00 | 17,400.00 | 17,400.00 | -3.23% | 52,034 |
| Aug 14, 2025 | 18,990.00 | 18,990.00 | 17,890.00 | 17,980.00 | 17,980.00 | -4.46% | 44,032 |
| Aug 13, 2025 | 18,700.00 | 19,060.00 | 18,520.00 | 18,820.00 | 18,820.00 | 1.67% | 22,522 |
| Aug 12, 2025 | 19,100.00 | 19,100.00 | 18,380.00 | 18,510.00 | 18,510.00 | -2.27% | 30,067 |
| Aug 11, 2025 | 18,350.00 | 19,190.00 | 18,260.00 | 18,940.00 | 18,940.00 | 3.22% | 87,677 |
| Aug 8, 2025 | 18,220.00 | 18,950.00 | 18,210.00 | 18,350.00 | 18,350.00 | 0.44% | 49,341 |
| Aug 7, 2025 | 17,640.00 | 18,440.00 | 17,480.00 | 18,270.00 | 18,270.00 | 4.34% | 55,762 |
| Aug 6, 2025 | 17,500.00 | 17,640.00 | 17,060.00 | 17,510.00 | 17,510.00 | 0.06% | 24,743 |
| Aug 5, 2025 | 17,250.00 | 17,630.00 | 17,020.00 | 17,500.00 | 17,500.00 | 1.45% | 31,899 |
| Aug 4, 2025 | 16,700.00 | 17,380.00 | 16,450.00 | 17,250.00 | 17,250.00 | 2.99% | 51,473 |
| Aug 1, 2025 | 17,570.00 | 17,570.00 | 16,610.00 | 16,750.00 | 16,750.00 | -5.90% | 74,577 |
| Jul 31, 2025 | 18,180.00 | 18,180.00 | 17,580.00 | 17,800.00 | 17,800.00 | -1.49% | 39,045 |
| Jul 30, 2025 | 18,170.00 | 18,550.00 | 17,820.00 | 18,070.00 | 18,070.00 | - | 39,008 |
| Jul 29, 2025 | 17,860.00 | 18,400.00 | 17,430.00 | 18,070.00 | 18,070.00 | 1.18% | 43,852 |
| Jul 28, 2025 | 17,930.00 | 18,090.00 | 17,470.00 | 17,860.00 | 17,860.00 | 0.90% | 23,017 |
| Jul 25, 2025 | 17,550.00 | 18,090.00 | 17,520.00 | 17,700.00 | 17,700.00 | 0.85% | 24,111 |
| Jul 24, 2025 | 18,250.00 | 18,250.00 | 17,520.00 | 17,550.00 | 17,550.00 | -3.36% | 79,580 |
| Jul 23, 2025 | 17,830.00 | 18,230.00 | 17,620.00 | 18,160.00 | 18,160.00 | 1.85% | 31,838 |
| Jul 22, 2025 | 18,440.00 | 18,630.00 | 17,700.00 | 17,830.00 | 17,830.00 | -3.36% | 48,158 |
| Jul 21, 2025 | 18,050.00 | 18,550.00 | 17,950.00 | 18,450.00 | 18,450.00 | 2.22% | 34,580 |
| Jul 18, 2025 | 18,670.00 | 18,740.00 | 18,050.00 | 18,050.00 | 18,050.00 | -3.32% | 56,215 |
| Jul 17, 2025 | 18,900.00 | 18,900.00 | 18,060.00 | 18,670.00 | 18,670.00 | -1.74% | 79,153 |
| Jul 16, 2025 | 18,390.00 | 19,400.00 | 18,090.00 | 19,000.00 | 19,000.00 | 3.54% | 69,946 |
| Jul 15, 2025 | 18,300.00 | 18,480.00 | 17,610.00 | 18,350.00 | 18,350.00 | 0.27% | 61,801 |
| Jul 14, 2025 | 18,380.00 | 18,800.00 | 18,120.00 | 18,300.00 | 18,300.00 | -0.44% | 22,129 |
| Jul 11, 2025 | 18,890.00 | 18,950.00 | 18,330.00 | 18,380.00 | 18,380.00 | -2.29% | 58,597 |