KnJ Co., Ltd. 272110
KRX · South Korea · Producer Manufacturing
KRW 31,850.00-700.00 (-2.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 32,550.00 | +6.37% | KRW 30,900.00 | KRW 33,250.00 | KRW 30,300.00 | 152.22K |
| 2026-09-30 | KRW 30,600.00 | +2.34% | KRW 30,200.00 | KRW 31,450.00 | KRW 29,700.00 | 74.38K |
| 2026-09-29 | KRW 29,900.00 | +2.40% | KRW 29,150.00 | KRW 29,950.00 | KRW 28,550.00 | 52.88K |
| 2026-09-28 | KRW 29,200.00 | -3.63% | KRW 30,400.00 | KRW 30,400.00 |
| KRW 28,850.00 |
| 58.22K |
| 2026-09-23 | KRW 30,300.00 | +1.85% | KRW 30,150.00 | KRW 30,800.00 | KRW 29,850.00 | 65.22K |
| 2026-09-22 | KRW 29,750.00 | -0.50% | KRW 29,900.00 | KRW 30,900.00 | KRW 29,550.00 | 94.41K |
| 2026-09-21 | KRW 29,900.00 | +10.54% | KRW 27,600.00 | KRW 30,950.00 | KRW 27,600.00 | 249.28K |
| 2026-09-18 | KRW 27,050.00 | +4.04% | KRW 26,500.00 | KRW 28,000.00 | KRW 26,300.00 | 109.39K |
| 2026-09-17 | KRW 26,000.00 | +2.16% | KRW 25,600.00 | KRW 26,400.00 | KRW 25,350.00 | 43.17K |
| 2026-09-16 | KRW 25,450.00 | +0.20% | KRW 25,900.00 | KRW 25,900.00 | KRW 24,950.00 | 49.59K |
| 2026-09-15 | KRW 25,400.00 | +2.42% | KRW 25,000.00 | KRW 26,200.00 | KRW 24,250.00 | 76.21K |
| 2026-09-14 | KRW 24,800.00 | -2.36% | KRW 24,900.00 | KRW 25,600.00 | KRW 24,250.00 | 32.38K |
| 2026-09-11 | KRW 25,400.00 | -2.50% | KRW 25,550.00 | KRW 25,950.00 | KRW 25,150.00 | 48.49K |
| 2026-09-10 | KRW 26,050.00 | +3.17% | KRW 25,250.00 | KRW 26,450.00 | KRW 24,600.00 | 63.93K |
| 2026-09-09 | KRW 25,250.00 | +1.81% | KRW 25,000.00 | KRW 26,150.00 | KRW 24,900.00 | 63.19K |
| 2026-09-08 | KRW 24,800.00 | +0.20% | KRW 25,100.00 | KRW 25,600.00 | KRW 24,650.00 | 58.12K |
| 2026-09-07 | KRW 24,750.00 | +1.43% | KRW 25,200.00 | KRW 25,450.00 | KRW 24,650.00 | 52.04K |
| 2026-09-04 | KRW 24,400.00 | +2.31% | KRW 24,000.00 | KRW 25,000.00 | KRW 23,850.00 | 56.33K |
| 2026-09-03 | KRW 23,850.00 | -1.65% | KRW 24,950.00 | KRW 24,950.00 | KRW 23,500.00 | 62.51K |
| 2026-09-02 | KRW 24,250.00 | +2.11% | KRW 23,450.00 | KRW 24,950.00 | KRW 22,900.00 | 68.08K |
| 2026-09-01 | KRW 23,750.00 | -1.04% | KRW 23,650.00 | KRW 24,000.00 | KRW 23,250.00 | 32.07K |
| 2026-08-31 | KRW 24,000.00 | -2.04% | KRW 24,000.00 | KRW 24,050.00 | KRW 22,750.00 | 70.26K |
| 2026-08-28 | KRW 24,500.00 | -2.97% | KRW 25,000.00 | KRW 25,100.00 | KRW 24,200.00 | 42.78K |
| 2026-08-27 | KRW 25,250.00 | 0.00% | KRW 25,800.00 | KRW 25,950.00 | KRW 25,100.00 | 47.21K |
| 2026-08-26 | KRW 25,250.00 | -1.75% | KRW 25,700.00 | KRW 25,700.00 | KRW 24,500.00 | 44.84K |
| 2026-08-25 | KRW 25,700.00 | +4.05% | KRW 23,900.00 | KRW 25,700.00 | KRW 23,700.00 | 51.25K |
| 2026-08-24 | KRW 24,700.00 | +1.02% | KRW 24,550.00 | KRW 25,150.00 | KRW 23,100.00 | 39.39K |
| 2026-08-21 | KRW 24,450.00 | -3.74% | KRW 25,300.00 | KRW 25,300.00 | KRW 24,100.00 | 50.98K |
| 2026-08-20 | KRW 25,400.00 | +1.20% | KRW 25,400.00 | KRW 25,750.00 | KRW 25,050.00 | 39.95K |
| 2026-08-19 | KRW 25,100.00 | -3.28% | KRW 25,600.00 | KRW 26,500.00 | KRW 24,700.00 | 93.48K |
| 2026-08-18 | KRW 25,950.00 | -1.33% | KRW 26,300.00 | KRW 27,900.00 | KRW 25,650.00 | 106.53K |
| 2026-08-14 | KRW 26,300.00 | -6.07% | KRW 27,950.00 | KRW 27,950.00 | KRW 25,200.00 | 272.00K |
| 2026-08-13 | KRW 28,000.00 | -8.79% | KRW 30,800.00 | KRW 31,050.00 | KRW 27,300.00 | 193.45K |
| 2026-08-12 | KRW 30,700.00 | +0.99% | KRW 30,400.00 | KRW 31,150.00 | KRW 29,700.00 | 56.36K |
| 2026-08-11 | KRW 30,400.00 | +2.36% | KRW 28,950.00 | KRW 32,100.00 | KRW 28,950.00 | 114.85K |
| 2026-08-10 | KRW 29,700.00 | +5.51% | KRW 28,200.00 | KRW 29,950.00 | KRW 27,900.00 | 121.96K |
| 2026-08-07 | KRW 28,150.00 | +0.54% | KRW 27,650.00 | KRW 28,950.00 | KRW 26,600.00 | 116.97K |
| 2026-08-06 | KRW 28,000.00 | +0.72% | KRW 27,400.00 | KRW 28,400.00 | KRW 26,550.00 | 49.25K |
| 2026-08-05 | KRW 27,800.00 | +6.31% | KRW 27,500.00 | KRW 28,300.00 | KRW 26,300.00 | 93.26K |
| 2026-08-04 | KRW 26,150.00 | -0.57% | KRW 26,050.00 | KRW 27,650.00 | KRW 25,450.00 | 74.44K |
| 2026-08-03 | KRW 26,300.00 | +6.05% | KRW 24,550.00 | KRW 28,100.00 | KRW 24,400.00 | 174.52K |
| 2026-07-31 | KRW 24,800.00 | +23.69% | KRW 21,950.00 | KRW 25,200.00 | KRW 21,800.00 | 113.60K |
| 2026-07-30 | KRW 20,050.00 | -2.67% | KRW 19,800.00 | KRW 21,350.00 | KRW 19,550.00 | 115.71K |
| 2026-07-29 | KRW 20,600.00 | -10.82% | KRW 23,350.00 | KRW 24,400.00 | KRW 19,320.00 | 203.84K |
| 2026-07-28 | KRW 23,100.00 | -13.16% | KRW 25,100.00 | KRW 25,800.00 | KRW 22,150.00 | 131.52K |
| 2026-07-27 | KRW 26,600.00 | +1.33% | KRW 26,700.00 | KRW 27,350.00 | KRW 26,000.00 | 26.62K |
| 2026-07-24 | KRW 26,250.00 | -7.89% | KRW 28,500.00 | KRW 28,500.00 | KRW 26,150.00 | 38.19K |
| 2026-07-23 | KRW 28,500.00 | +3.83% | KRW 27,450.00 | KRW 28,900.00 | KRW 27,300.00 | 35.17K |
| 2026-07-22 | KRW 27,450.00 | +1.86% | KRW 28,000.00 | KRW 29,400.00 | KRW 27,350.00 | 59.30K |
| 2026-07-21 | KRW 26,950.00 | -0.74% | KRW 27,000.00 | KRW 27,600.00 | KRW 26,150.00 | 40.37K |
| 2026-07-20 | KRW 27,150.00 | -5.40% | KRW 28,250.00 | KRW 29,150.00 | KRW 27,050.00 | 72.28K |
| 2026-07-16 | KRW 28,700.00 | -5.75% | KRW 29,350.00 | KRW 29,750.00 | KRW 28,050.00 | 57.29K |
| 2026-07-15 | KRW 30,450.00 | +6.65% | KRW 29,450.00 | KRW 30,950.00 | KRW 29,350.00 | 75.43K |
| 2026-07-14 | KRW 28,550.00 | -2.06% | KRW 29,150.00 | KRW 29,750.00 | KRW 26,450.00 | 81.41K |
| 2026-07-13 | KRW 29,150.00 | +2.64% | KRW 28,600.00 | KRW 31,650.00 | KRW 28,500.00 | 134.00K |
| 2026-07-10 | KRW 28,400.00 | +11.37% | KRW 26,050.00 | KRW 28,700.00 | KRW 26,050.00 | 85.71K |
| 2026-07-09 | KRW 25,500.00 | +5.81% | KRW 24,100.00 | KRW 26,800.00 | KRW 24,100.00 | 124.13K |
| 2026-07-08 | KRW 24,100.00 | -7.84% | KRW 25,050.00 | KRW 26,000.00 | KRW 23,100.00 | 88.42K |
| 2026-07-07 | KRW 26,150.00 | -3.68% | KRW 26,500.00 | KRW 27,850.00 | KRW 25,150.00 | 107.07K |
| 2026-07-06 | KRW 27,150.00 | -3.89% | KRW 28,250.00 | KRW 28,400.00 | KRW 26,000.00 | 73.74K |
| 2026-07-03 | KRW 28,250.00 | +1.25% | KRW 27,750.00 | KRW 28,500.00 | KRW 26,150.00 | 74.67K |
| 2026-07-02 | KRW 27,900.00 | -10.86% | KRW 30,100.00 | KRW 31,200.00 | KRW 27,800.00 | 128.57K |
| 2026-07-01 | KRW 31,300.00 | +2.29% | KRW 30,650.00 | KRW 33,200.00 | KRW 30,000.00 | 87.19K |
| 2026-06-30 | KRW 30,600.00 | +0.16% | KRW 30,550.00 | KRW 31,950.00 | KRW 30,050.00 | 58.52K |
| 2026-06-29 | KRW 30,550.00 | +8.72% | KRW 28,100.00 | KRW 30,850.00 | KRW 28,100.00 | 71.55K |
| 2026-06-26 | KRW 28,100.00 | -2.77% | KRW 28,850.00 | KRW 29,950.00 | KRW 27,400.00 | 101.91K |
| 2026-06-25 | KRW 28,900.00 | -3.83% | KRW 31,000.00 | KRW 32,000.00 | KRW 28,000.00 | 131.47K |
| 2026-06-24 | KRW 30,050.00 | -1.96% | KRW 30,750.00 | KRW 31,950.00 | KRW 29,300.00 | 101.66K |
| 2026-06-23 | KRW 30,650.00 | -9.85% | KRW 33,650.00 | KRW 33,950.00 | KRW 30,600.00 | 165.70K |
| 2026-06-22 | KRW 34,000.00 | +0.74% | KRW 33,450.00 | KRW 35,350.00 | KRW 32,100.00 | 102.89K |
| 2026-06-19 | KRW 33,750.00 | -5.73% | KRW 35,800.00 | KRW 36,050.00 | KRW 32,250.00 | 138.45K |
| 2026-06-18 | KRW 35,800.00 | -2.45% | KRW 36,250.00 | KRW 37,450.00 | KRW 35,200.00 | 137.13K |
| 2026-06-17 | KRW 36,700.00 | -0.94% | KRW 36,700.00 | KRW 38,400.00 | KRW 36,200.00 | 67.39K |
| 2026-06-16 | KRW 37,050.00 | -0.80% | KRW 37,900.00 | KRW 39,450.00 | KRW 36,500.00 | 138.35K |
| 2026-06-15 | KRW 37,350.00 | -3.24% | KRW 39,600.00 | KRW 39,600.00 | KRW 36,300.00 | 133.89K |
| 2026-06-12 | KRW 38,600.00 | +8.27% | KRW 37,200.00 | KRW 40,900.00 | KRW 36,000.00 | 264.65K |
| 2026-06-11 | KRW 35,650.00 | +10.03% | KRW 31,600.00 | KRW 36,400.00 | KRW 31,600.00 | 205.35K |
| 2026-06-10 | KRW 32,400.00 | -2.85% | KRW 32,050.00 | KRW 34,900.00 | KRW 31,700.00 | 3 |
| 2026-06-09 | KRW 33,350.00 | +11.73% | KRW 30,000.00 | KRW 33,600.00 | KRW 30,000.00 | 150.12K |
| 2026-06-08 | KRW 29,850.00 | -1.65% | KRW 29,250.00 | KRW 32,200.00 | KRW 29,000.00 | 267.93K |
| 2026-06-05 | KRW 30,350.00 | -1.14% | KRW 31,400.00 | KRW 32,550.00 | KRW 29,400.00 | 125.64K |
| 2026-06-04 | KRW 30,700.00 | +3.19% | KRW 29,850.00 | KRW 33,100.00 | KRW 29,850.00 | 151.24K |
| 2026-06-02 | KRW 29,750.00 | -2.94% | KRW 30,650.00 | KRW 31,250.00 | KRW 28,500.00 | 139.39K |
| 2026-06-01 | KRW 30,650.00 | -5.11% | KRW 32,500.00 | KRW 32,500.00 | KRW 29,850.00 | 143.76K |
| 2026-05-29 | KRW 32,300.00 | -0.92% | KRW 33,400.00 | KRW 35,250.00 | KRW 30,850.00 | 207.72K |
| 2026-05-28 | KRW 32,600.00 | -3.41% | KRW 33,500.00 | KRW 33,750.00 | KRW 31,050.00 | 122.99K |
| 2026-05-27 | KRW 33,750.00 | -5.99% | KRW 36,350.00 | KRW 36,800.00 | KRW 33,650.00 | 180.84K |
| 2026-05-26 | KRW 35,900.00 | -0.14% | KRW 36,950.00 | KRW 37,950.00 | KRW 34,900.00 | 154.42K |
| 2026-05-22 | KRW 35,950.00 | +6.99% | KRW 34,300.00 | KRW 36,200.00 | KRW 33,800.00 | 79.44K |
| 2026-05-21 | KRW 33,600.00 | +3.23% | KRW 34,000.00 | KRW 35,600.00 | KRW 33,450.00 | 154.88K |