TipRanks
Go Ultimate55% OFF

KnJ Co., Ltd. (272110) Historical Prices

KR:272110 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202626,650.0027,250.0024,550.0025,250.0025,250.00-9.66%130,6571.63
Oct 29, 202627,800.0028,200.0026,100.0027,950.0027,950.00+0.18%94,6291.16
Oct 28, 202626,750.0028,400.0025,900.0027,900.0027,900.00+7.31%91,5601.12
Oct 27, 202624,300.0026,450.0024,300.0026,000.0026,000.00+9.70%78,9570.96
Oct 26, 202625,050.0025,150.0023,600.0023,700.0023,700.00-5.77%77,0970.92
Oct 23, 202625,100.0025,350.0024,050.0025,150.0025,150.00-2.14%76,5320.90
Oct 22, 202626,450.0027,500.0025,600.0025,700.0025,700.00-2.84%85,3491.01
Oct 21, 202626,000.0027,100.0025,400.0026,450.0026,450.00+3.32%72,5450.87
Oct 20, 202626,700.0026,700.0025,100.0025,600.0025,600.00-4.12%52,2070.63
Oct 19, 202626,500.0027,550.0026,050.0026,700.0026,700.00-3.09%90,0421.09
Oct 16, 202626,050.0028,400.0025,700.0027,550.0027,550.00+7.41%86,2991.05
Oct 15, 202627,450.0027,500.0024,850.0025,650.0025,650.00-12.76%212,9132.67
Oct 14, 202631,600.0031,850.0029,100.0029,400.0029,400.00-6.96%98,9471.26
Oct 13, 202631,000.0032,400.0029,500.0031,600.0031,600.00-1.25%112,0991.45
Oct 12, 202632,750.0033,400.0031,500.0032,000.0032,000.00-2.14%86,7191.12
Oct 09, 202632,700.0033,500.0032,100.0032,700.0032,700.00+0.00%00.00
Oct 08, 202632,200.0033,500.0032,100.0032,700.0032,700.00+0.15%82,3341.04
Oct 07, 202632,250.0033,950.0031,500.0032,650.0032,650.00+0.31%201,8682.60
Oct 06, 202632,400.0033,300.0031,700.0032,550.0032,550.00+2.20%103,0101.32
Oct 05, 202631,850.0032,850.0031,750.0031,850.0031,850.00+0.00%00.00
Oct 02, 202632,400.0032,850.0031,750.0031,850.0031,850.00-2.15%95,0311.20
Oct 01, 202630,900.0033,250.0030,300.0032,550.0032,550.00+6.37%152,2161.95
Sep 30, 202630,200.0031,450.0029,700.0030,600.0030,600.00+2.34%74,3790.95
Sep 29, 202629,150.0029,950.0028,550.0029,900.0029,900.00+2.40%52,8830.67
Sep 28, 202630,400.0030,400.0028,850.0029,200.0029,200.00-3.63%58,2230.73
Sep 25, 202630,300.0030,800.0029,850.0030,300.0030,300.00+0.00%00.00
Sep 24, 202630,300.0030,800.0029,850.0030,300.0030,300.00+0.00%00.00
Sep 23, 202630,150.0030,800.0029,850.0030,300.0030,300.00+1.85%65,2180.79
Sep 22, 202629,900.0030,900.0029,550.0029,750.0029,750.00-0.50%94,4121.14
Sep 21, 202627,600.0030,950.0027,600.0029,900.0029,900.00+10.54%249,2823.09
Sep 18, 202626,500.0028,000.0026,300.0027,050.0027,050.00+4.04%109,3941.34
Sep 17, 202625,600.0026,400.0025,350.0026,000.0026,000.00+2.16%43,1720.52
Sep 16, 202625,900.0025,900.0024,950.0025,450.0025,450.00+0.20%49,5900.59
Sep 15, 202625,000.0026,200.0024,250.0025,400.0025,400.00+2.42%75,5390.89
Sep 14, 202624,900.0025,600.0024,250.0024,800.0024,800.00-2.36%32,3840.38
Sep 11, 202625,550.0025,950.0025,150.0025,400.0025,400.00-2.50%48,4930.56
Sep 10, 202625,250.0026,450.0024,600.0026,050.0026,050.00+3.17%63,9250.73
Sep 09, 202625,000.0026,150.0024,900.0025,250.0025,250.00+1.81%63,1880.69
Sep 08, 202625,100.0025,600.0024,650.0024,800.0024,800.00+0.20%58,1230.62
Sep 07, 202625,200.0025,450.0024,650.0024,750.0024,750.00+1.43%52,0420.55
Sep 04, 202624,000.0025,000.0023,850.0024,400.0024,400.00+2.31%56,3330.58
Sep 03, 202624,950.0024,950.0023,500.0023,850.0023,850.00-1.65%62,5100.62
Sep 02, 202623,450.0024,950.0022,900.0024,250.0024,250.00+2.11%68,0780.67
Sep 01, 202623,650.0024,000.0023,250.0023,750.0023,750.00-1.04%32,0710.31
Aug 31, 202624,000.0024,050.0022,750.0024,000.0024,000.00-2.04%70,2600.69
Aug 28, 202625,000.0025,100.0024,200.0024,500.0024,500.00-2.97%42,7790.41
Aug 27, 202625,800.0025,950.0025,100.0025,250.0025,250.00+0.00%47,2050.45
Aug 26, 202625,700.0025,700.0024,500.0025,250.0025,250.00-1.75%44,8400.42
Aug 25, 202623,900.0025,700.0023,700.0025,700.0025,700.00+4.05%51,2530.47
Aug 24, 202624,550.0025,150.0023,100.0024,700.0024,700.00+1.02%39,3850.36