KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 14,100.00 | 14,470.00 | 14,010.00 | 14,150.00 | 14,150.00 | 41,054 |
| 2026-10-20 | 14,980.00 | 15,000.00 | 13,800.00 | 13,970.00 | 13,970.00 | 47,195 |
| 2026-10-19 | 13,440.00 | 14,850.00 | 13,440.00 | 14,730.00 | 14,730.00 | 36,980 |
| 2026-10-16 | 13,270.00 | 14,430.00 | 13,200.00 | 14,040.00 | 14,040.00 | 39,408 |
| 2026-10-15 | 13,640.00 | 13,840.00 | 12,880.00 | 13,150.00 | 13,150.00 | 53,769 |
| 2026-10-14 | 14,540.00 | 15,070.00 | 14,350.00 | 14,560.00 | 14,560.00 | 61,310 |
| 2026-10-13 | 14,470.00 | 14,470.00 | 13,600.00 | 14,310.00 | 14,310.00 | 53,051 |
| 2026-10-12 | 16,320.00 | 16,320.00 | 14,850.00 | 14,850.00 | 14,850.00 | 73,651 |
| 2026-10-08 | 17,260.00 | 17,610.00 | 16,000.00 | 16,450.00 | 16,450.00 | 53,641 |
| 2026-10-07 | 18,200.00 | 18,210.00 | 17,260.00 | 17,280.00 | 17,280.00 | 67,624 |
| 2026-10-06 | 17,810.00 | 18,330.00 | 17,710.00 | 18,220.00 | 18,220.00 | 84,266 |
| 2026-10-02 | 17,740.00 | 18,050.00 | 17,550.00 | 17,910.00 | 17,910.00 | 75,015 |
| 2026-10-01 | 17,580.00 | 17,900.00 | 17,290.00 | 17,800.00 | 17,800.00 | 60,501 |
| 2026-09-30 | 17,570.00 | 17,700.00 | 17,410.00 | 17,520.00 | 17,520.00 | 49,568 |
| 2026-09-29 | 18,220.00 | 18,350.00 | 17,010.00 | 17,720.00 | 17,720.00 | 62,260 |
| 2026-09-28 | 18,110.00 | 18,350.00 | 17,720.00 | 17,830.00 | 17,830.00 | 47,240 |
| 2026-09-23 | 18,920.00 | 18,960.00 | 18,220.00 | 18,270.00 | 18,270.00 | 66,588 |
| 2026-09-22 | 18,710.00 | 18,820.00 | 18,130.00 | 18,180.00 | 18,180.00 | 78,852 |
| 2026-09-21 | 18,760.00 | 19,110.00 | 18,340.00 | 18,700.00 | 18,700.00 | 84,090 |
| 2026-09-18 | 19,200.00 | 19,290.00 | 18,840.00 | 18,980.00 | 18,980.00 | 90,205 |
| 2026-09-17 | 18,600.00 | 19,400.00 | 18,240.00 | 18,950.00 | 18,950.00 | 122,545 |
| 2026-09-16 | 19,000.00 | 19,500.00 | 18,500.00 | 18,850.00 | 18,850.00 | 247,173 |
| 2026-09-15 | 17,200.00 | 19,960.00 | 16,640.00 | 19,570.00 | 19,570.00 | 839,789 |
| 2026-09-14 | 17,120.00 | 17,340.00 | 16,600.00 | 16,620.00 | 16,620.00 | 101,136 |
| 2026-09-11 | 17,840.00 | 18,050.00 | 17,500.00 | 17,760.00 | 17,760.00 | 76,400 |
| 2026-09-10 | 19,230.00 | 19,310.00 | 18,300.00 | 18,510.00 | 18,510.00 | 139,642 |
| 2026-09-09 | 18,920.00 | 19,400.00 | 18,530.00 | 18,850.00 | 18,850.00 | 155,389 |
| 2026-09-08 | 18,990.00 | 19,270.00 | 18,250.00 | 18,300.00 | 18,300.00 | 213,687 |
| 2026-09-07 | 19,450.00 | 20,100.00 | 18,790.00 | 19,190.00 | 19,190.00 | 380,221 |
| 2026-09-04 | 18,100.00 | 20,100.00 | 17,860.00 | 19,850.00 | 19,850.00 | 660,414 |
| 2026-09-03 | 17,740.00 | 17,900.00 | 16,560.00 | 17,100.00 | 17,100.00 | 217,814 |
| 2026-09-02 | 17,000.00 | 17,320.00 | 16,510.00 | 16,570.00 | 16,570.00 | 159,885 |
| 2026-09-01 | 19,130.00 | 19,680.00 | 17,220.00 | 17,900.00 | 17,900.00 | 548,490 |
| 2026-08-31 | 15,650.00 | 17,040.00 | 14,790.00 | 17,040.00 | 17,040.00 | 446,871 |
| 2026-08-28 | 15,050.00 | 15,050.00 | 14,420.00 | 14,480.00 | 14,480.00 | 69,211 |
| 2026-08-27 | 14,850.00 | 15,300.00 | 14,370.00 | 15,300.00 | 15,300.00 | 138,874 |
| 2026-08-26 | 15,500.00 | 15,810.00 | 14,600.00 | 15,190.00 | 15,190.00 | 281,221 |
| 2026-08-25 | 15,690.00 | 16,170.00 | 14,100.00 | 14,420.00 | 14,420.00 | 893,719 |
| 2026-08-24 | 13,020.00 | 13,060.00 | 12,390.00 | 12,440.00 | 12,440.00 | 45,466 |
| 2026-08-21 | 13,860.00 | 13,860.00 | 12,680.00 | 12,820.00 | 12,820.00 | 81,356 |
| 2026-08-20 | 14,150.00 | 14,550.00 | 13,810.00 | 13,970.00 | 13,970.00 | 47,587 |
| 2026-08-19 | 13,800.00 | 14,650.00 | 13,760.00 | 13,880.00 | 13,880.00 | 64,887 |
| 2026-08-18 | 16,160.00 | 16,200.00 | 14,440.00 | 14,620.00 | 14,620.00 | 110,462 |
| 2026-08-14 | 16,210.00 | 16,730.00 | 15,300.00 | 15,800.00 | 15,800.00 | 166,030 |
| 2026-08-13 | 16,700.00 | 16,740.00 | 15,990.00 | 16,310.00 | 16,310.00 | 118,208 |
| 2026-08-12 | 16,280.00 | 16,840.00 | 15,900.00 | 16,670.00 | 16,670.00 | 135,974 |
| 2026-08-11 | 14,960.00 | 16,780.00 | 14,500.00 | 16,670.00 | 16,670.00 | 327,890 |
| 2026-08-10 | 14,000.00 | 14,990.00 | 13,890.00 | 14,960.00 | 14,960.00 | 132,899 |
| 2026-08-07 | 14,340.00 | 14,590.00 | 13,070.00 | 14,000.00 | 14,000.00 | 163,887 |
| 2026-08-06 | 15,760.00 | 15,980.00 | 14,180.00 | 14,330.00 | 14,330.00 | 248,823 |
| 2026-08-05 | 14,810.00 | 15,500.00 | 14,350.00 | 15,310.00 | 15,310.00 | 262,047 |
| 2026-08-04 | 14,110.00 | 15,500.00 | 14,100.00 | 15,180.00 | 15,180.00 | 271,181 |
| 2026-08-03 | 13,830.00 | 16,490.00 | 13,300.00 | 14,810.00 | 14,810.00 | 788,647 |
| 2026-07-31 | 12,190.00 | 13,970.00 | 12,020.00 | 13,100.00 | 13,100.00 | 568,077 |
| 2026-07-30 | 14,990.00 | 15,010.00 | 11,700.00 | 11,750.00 | 11,750.00 | 621,273 |
| 2026-07-29 | 18,310.00 | 18,310.00 | 14,000.00 | 15,030.00 | 15,030.00 | 1,201,865 |
| 2026-07-28 | 18,000.00 | 18,500.00 | 15,000.00 | 17,600.00 | 17,600.00 | 1,595,193 |
| 2026-07-27 | 12,960.00 | 14,270.00 | 12,410.00 | 14,270.00 | 14,270.00 | 243,199 |
| 2026-07-24 | 12,000.00 | 12,360.00 | 10,600.00 | 10,980.00 | 10,980.00 | 144,659 |
| 2026-07-23 | 13,280.00 | 13,280.00 | 11,900.00 | 11,900.00 | 11,900.00 | 194,175 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.