KnJ Co., Ltd.(KR:272110)
â‚©24,600.00-400.00 (-1.60%)
KR:272110
KnJ Co., Ltd. historical prices
â‚©24,600.00
At close:-400.00 (-1.60%)
KnJ Co., Ltd. (272110) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 25,550.00 | 25,800.00 | 24,350.00 | 24,600.00 | 24,600.00 | -1.60% | 112,598 | 1.44 |
| Nov 12, 2026 | 23,850.00 | 26,750.00 | 23,350.00 | 25,000.00 | 25,000.00 | +7.07% | 220,674 | 2.95 |
| Nov 11, 2026 | 20,300.00 | 23,350.00 | 20,250.00 | 23,350.00 | 23,350.00 | +13.63% | 72,150 | 0.93 |
| Nov 10, 2026 | 20,550.00 | 21,100.00 | 20,250.00 | 20,550.00 | 20,550.00 | +8.16% | 49,412 | 0.62 |
| Nov 09, 2026 | 18,500.00 | 20,050.00 | 18,500.00 | 19,800.00 | 19,800.00 | +4.21% | 82,140 | 1.03 |
| Nov 06, 2026 | 19,500.00 | 19,900.00 | 18,010.00 | 19,000.00 | 19,000.00 | -9.74% | 100,459 | 1.26 |
| Nov 05, 2026 | 23,800.00 | 23,950.00 | 20,700.00 | 21,050.00 | 21,050.00 | -13.55% | 138,513 | 1.74 |
| Nov 04, 2026 | 25,500.00 | 25,650.00 | 23,550.00 | 24,350.00 | 24,350.00 | -1.42% | 57,677 | 0.71 |
| Nov 03, 2026 | 24,900.00 | 25,700.00 | 23,850.00 | 24,700.00 | 24,700.00 | -2.18% | 81,056 | 1.01 |
| Nov 02, 2026 | 24,950.00 | 25,400.00 | 24,700.00 | 25,250.00 | 25,250.00 | 0.00% | 51,234 | 0.63 |
| Oct 30, 2026 | 26,650.00 | 27,250.00 | 24,550.00 | 25,250.00 | 25,250.00 | -9.66% | 130,657 | 1.63 |
| Oct 29, 2026 | 27,800.00 | 28,200.00 | 26,100.00 | 27,950.00 | 27,950.00 | +0.18% | 94,629 | 1.16 |
| Oct 28, 2026 | 26,750.00 | 28,400.00 | 25,900.00 | 27,900.00 | 27,900.00 | +7.31% | 91,560 | 1.12 |
| Oct 27, 2026 | 24,300.00 | 26,450.00 | 24,300.00 | 26,000.00 | 26,000.00 | +9.70% | 78,957 | 0.96 |
| Oct 26, 2026 | 25,050.00 | 25,150.00 | 23,600.00 | 23,700.00 | 23,700.00 | -5.77% | 77,097 | 0.92 |
| Oct 23, 2026 | 25,100.00 | 25,350.00 | 24,050.00 | 25,150.00 | 25,150.00 | -2.14% | 76,532 | 0.90 |
| Oct 22, 2026 | 26,450.00 | 27,500.00 | 25,600.00 | 25,700.00 | 25,700.00 | -2.84% | 85,349 | 1.01 |
| Oct 21, 2026 | 26,000.00 | 27,100.00 | 25,400.00 | 26,450.00 | 26,450.00 | +3.32% | 72,545 | 0.87 |
| Oct 20, 2026 | 26,700.00 | 26,700.00 | 25,100.00 | 25,600.00 | 25,600.00 | -4.12% | 52,207 | 0.63 |
| Oct 19, 2026 | 26,500.00 | 27,550.00 | 26,050.00 | 26,700.00 | 26,700.00 | -3.09% | 90,042 | 1.09 |
| Oct 16, 2026 | 26,050.00 | 28,400.00 | 25,700.00 | 27,550.00 | 27,550.00 | +7.41% | 86,299 | 1.05 |
| Oct 15, 2026 | 27,450.00 | 27,500.00 | 24,850.00 | 25,650.00 | 25,650.00 | -12.76% | 212,913 | 2.67 |
| Oct 14, 2026 | 31,600.00 | 31,850.00 | 29,100.00 | 29,400.00 | 29,400.00 | -6.96% | 98,947 | 1.26 |
| Oct 13, 2026 | 31,000.00 | 32,400.00 | 29,500.00 | 31,600.00 | 31,600.00 | -1.25% | 112,099 | 1.45 |
| Oct 12, 2026 | 32,750.00 | 33,400.00 | 31,500.00 | 32,000.00 | 32,000.00 | -2.14% | 86,719 | 1.12 |
| Oct 09, 2026 | 32,700.00 | 33,500.00 | 32,100.00 | 32,700.00 | 32,700.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32,200.00 | 33,500.00 | 32,100.00 | 32,700.00 | 32,700.00 | +0.15% | 82,334 | 1.04 |
| Oct 07, 2026 | 32,250.00 | 33,950.00 | 31,500.00 | 32,650.00 | 32,650.00 | +0.31% | 201,868 | 2.60 |
| Oct 06, 2026 | 32,400.00 | 33,300.00 | 31,700.00 | 32,550.00 | 32,550.00 | +2.20% | 103,010 | 1.32 |
| Oct 05, 2026 | 31,850.00 | 32,850.00 | 31,750.00 | 31,850.00 | 31,850.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 32,400.00 | 32,850.00 | 31,750.00 | 31,850.00 | 31,850.00 | -2.15% | 95,031 | 1.20 |
| Oct 01, 2026 | 30,900.00 | 33,250.00 | 30,300.00 | 32,550.00 | 32,550.00 | +6.37% | 152,216 | 1.95 |
| Sep 30, 2026 | 30,200.00 | 31,450.00 | 29,700.00 | 30,600.00 | 30,600.00 | +2.34% | 74,379 | 0.95 |
| Sep 29, 2026 | 29,150.00 | 29,950.00 | 28,550.00 | 29,900.00 | 29,900.00 | +2.40% | 52,883 | 0.67 |
| Sep 28, 2026 | 30,400.00 | 30,400.00 | 28,850.00 | 29,200.00 | 29,200.00 | -3.63% | 58,223 | 0.73 |
| Sep 25, 2026 | 30,300.00 | 30,800.00 | 29,850.00 | 30,300.00 | 30,300.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 30,300.00 | 30,800.00 | 29,850.00 | 30,300.00 | 30,300.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 30,150.00 | 30,800.00 | 29,850.00 | 30,300.00 | 30,300.00 | +1.85% | 65,218 | 0.79 |
| Sep 22, 2026 | 29,900.00 | 30,900.00 | 29,550.00 | 29,750.00 | 29,750.00 | -0.50% | 94,412 | 1.14 |
| Sep 21, 2026 | 27,600.00 | 30,950.00 | 27,600.00 | 29,900.00 | 29,900.00 | +10.54% | 249,282 | 3.09 |
| Sep 18, 2026 | 26,500.00 | 28,000.00 | 26,300.00 | 27,050.00 | 27,050.00 | +4.04% | 109,394 | 1.34 |
| Sep 17, 2026 | 25,600.00 | 26,400.00 | 25,350.00 | 26,000.00 | 26,000.00 | +2.16% | 43,172 | 0.52 |
| Sep 16, 2026 | 25,900.00 | 25,900.00 | 24,950.00 | 25,450.00 | 25,450.00 | +0.20% | 49,590 | 0.59 |
| Sep 15, 2026 | 25,000.00 | 26,200.00 | 24,250.00 | 25,400.00 | 25,400.00 | +2.42% | 75,539 | 0.89 |
| Sep 14, 2026 | 24,900.00 | 25,600.00 | 24,250.00 | 24,800.00 | 24,800.00 | -2.36% | 32,384 | 0.38 |
| Sep 11, 2026 | 25,550.00 | 25,950.00 | 25,150.00 | 25,400.00 | 25,400.00 | -2.50% | 48,493 | 0.56 |
| Sep 10, 2026 | 25,250.00 | 26,450.00 | 24,600.00 | 26,050.00 | 26,050.00 | +3.17% | 63,925 | 0.73 |
| Sep 09, 2026 | 25,000.00 | 26,150.00 | 24,900.00 | 25,250.00 | 25,250.00 | +1.81% | 63,188 | 0.69 |
| Sep 08, 2026 | 25,100.00 | 25,600.00 | 24,650.00 | 24,800.00 | 24,800.00 | +0.20% | 58,123 | 0.62 |
| Sep 07, 2026 | 25,200.00 | 25,450.00 | 24,650.00 | 24,750.00 | 24,750.00 | +1.43% | 52,042 | 0.55 |
