KNJ Co., Ltd. (KOSDAQ:272110)
South Korea
· Delayed Price · Currency is KRW 42,650
+3,300 (8.39%)
At close: Apr 28, 2026
KNJ Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 33,350.00 | 33,550.00 | 31,600.00 | 31,650.00 | 31,650.00 | -5.10% | 242,129 |
| Feb 12, 2026 | 33,850.00 | 34,900.00 | 32,900.00 | 33,350.00 | 33,350.00 | -0.60% | 186,508 |
| Feb 11, 2026 | 35,050.00 | 35,050.00 | 32,900.00 | 33,550.00 | 33,550.00 | -4.28% | 270,416 |
| Feb 10, 2026 | 37,750.00 | 37,950.00 | 34,550.00 | 35,050.00 | 35,050.00 | -7.15% | 396,226 |
| Feb 9, 2026 | 35,200.00 | 38,850.00 | 33,600.00 | 37,750.00 | 37,750.00 | 17.24% | 910,581 |
| Feb 6, 2026 | 27,850.00 | 33,650.00 | 26,050.00 | 32,200.00 | 32,200.00 | 14.18% | 631,282 |
| Feb 5, 2026 | 29,150.00 | 29,450.00 | 28,150.00 | 28,200.00 | 28,200.00 | -6.62% | 187,496 |
| Feb 4, 2026 | 29,050.00 | 31,100.00 | 28,300.00 | 30,200.00 | 30,200.00 | 3.96% | 252,645 |
| Feb 3, 2026 | 26,750.00 | 29,400.00 | 26,750.00 | 29,050.00 | 29,050.00 | 12.38% | 361,606 |
| Feb 2, 2026 | 26,650.00 | 27,550.00 | 25,650.00 | 25,850.00 | 25,850.00 | -7.68% | 277,375 |
| Jan 30, 2026 | 28,600.00 | 30,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.95% | 373,137 |
| Jan 29, 2026 | 28,500.00 | 29,600.00 | 25,900.00 | 28,850.00 | 28,850.00 | 1.23% | 449,530 |
| Jan 28, 2026 | 27,550.00 | 28,600.00 | 27,450.00 | 28,500.00 | 28,500.00 | 4.78% | 390,697 |
| Jan 27, 2026 | 24,400.00 | 27,700.00 | 23,900.00 | 27,200.00 | 27,200.00 | 10.57% | 534,667 |
| Jan 26, 2026 | 23,750.00 | 25,550.00 | 23,750.00 | 24,600.00 | 24,600.00 | 6.49% | 360,992 |
| Jan 23, 2026 | 22,800.00 | 23,500.00 | 22,250.00 | 23,100.00 | 23,100.00 | 1.09% | 126,854 |
| Jan 22, 2026 | 22,850.00 | 23,850.00 | 22,650.00 | 22,850.00 | 22,850.00 | 2.24% | 207,059 |
| Jan 21, 2026 | 22,400.00 | 22,950.00 | 21,600.00 | 22,350.00 | 22,350.00 | -2.40% | 116,336 |
| Jan 20, 2026 | 23,000.00 | 23,250.00 | 21,800.00 | 22,900.00 | 22,900.00 | -0.22% | 206,781 |
| Jan 19, 2026 | 20,900.00 | 23,250.00 | 20,800.00 | 22,950.00 | 22,950.00 | 9.81% | 337,236 |
| Jan 16, 2026 | 21,150.00 | 22,150.00 | 20,550.00 | 20,900.00 | 20,900.00 | 0.97% | 167,058 |
| Jan 15, 2026 | 20,850.00 | 21,300.00 | 20,300.00 | 20,700.00 | 20,700.00 | -0.72% | 123,692 |
| Jan 14, 2026 | 20,500.00 | 21,200.00 | 20,150.00 | 20,850.00 | 20,850.00 | 1.71% | 136,714 |
| Jan 13, 2026 | 20,700.00 | 21,450.00 | 20,150.00 | 20,500.00 | 20,500.00 | -0.97% | 134,885 |
| Jan 12, 2026 | 20,000.00 | 21,000.00 | 19,850.00 | 20,700.00 | 20,700.00 | 4.55% | 170,883 |
| Jan 9, 2026 | 20,300.00 | 20,450.00 | 19,600.00 | 19,800.00 | 19,800.00 | -2.46% | 190,033 |
| Jan 8, 2026 | 20,850.00 | 20,850.00 | 19,700.00 | 20,300.00 | 20,300.00 | -3.10% | 356,347 |
| Jan 7, 2026 | 24,350.00 | 24,950.00 | 20,950.00 | 20,950.00 | 20,950.00 | -12.16% | 715,919 |
| Jan 6, 2026 | 23,450.00 | 24,550.00 | 22,450.00 | 23,850.00 | 23,850.00 | 1.49% | 169,406 |
| Jan 5, 2026 | 24,600.00 | 24,950.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1.51% | 295,172 |
| Jan 2, 2026 | 21,600.00 | 23,300.00 | 21,400.00 | 23,150.00 | 23,150.00 | 7.18% | 109,585 |
| Dec 30, 2025 | 21,800.00 | 21,850.00 | 21,150.00 | 21,600.00 | 21,600.00 | -0.92% | 81,832 |
| Dec 29, 2025 | 21,900.00 | 22,350.00 | 21,250.00 | 21,800.00 | 21,800.00 | 0.46% | 56,038 |
| Dec 26, 2025 | 21,950.00 | 22,600.00 | 21,400.00 | 21,700.00 | 21,700.00 | -1.14% | 104,893 |
| Dec 24, 2025 | 22,500.00 | 22,500.00 | 21,800.00 | 21,950.00 | 21,950.00 | -2.01% | 29,446 |
| Dec 23, 2025 | 23,000.00 | 23,200.00 | 22,100.00 | 22,400.00 | 22,400.00 | -3.45% | 54,335 |
| Dec 22, 2025 | 23,100.00 | 23,550.00 | 22,500.00 | 23,200.00 | 23,200.00 | 2.65% | 73,324 |
| Dec 19, 2025 | 22,750.00 | 22,950.00 | 22,300.00 | 22,600.00 | 22,600.00 | 0.44% | 45,589 |
| Dec 18, 2025 | 22,900.00 | 23,150.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.81% | 39,031 |
| Dec 17, 2025 | 21,950.00 | 23,200.00 | 21,600.00 | 23,150.00 | 23,150.00 | 6.68% | 97,647 |
| Dec 16, 2025 | 22,550.00 | 22,550.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.98% | 66,597 |
| Dec 15, 2025 | 22,550.00 | 22,700.00 | 21,700.00 | 22,600.00 | 22,600.00 | -0.66% | 89,295 |
| Dec 12, 2025 | 23,100.00 | 23,100.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.73% | 48,187 |
| Dec 11, 2025 | 24,350.00 | 24,350.00 | 23,000.00 | 23,150.00 | 23,150.00 | -2.94% | 66,065 |
| Dec 10, 2025 | 23,850.00 | 24,650.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.21% | 76,228 |
| Dec 9, 2025 | 24,150.00 | 24,450.00 | 23,350.00 | 23,800.00 | 23,800.00 | -1.45% | 53,912 |
| Dec 8, 2025 | 23,950.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1.05% | 48,055 |
| 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 |