KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 9,090.00 | 9,190.00 | 8,900.00 | 8,930.00 | 8,930.00 | 68,958 |
| 2024-07-25 | 9,630.00 | 9,940.00 | 9,000.00 | 9,000.00 | 9,000.00 | 302,779 |
| 2024-07-24 | 9,690.00 | 9,750.00 | 9,280.00 | 9,650.00 | 9,650.00 | 93,523 |
| 2024-07-23 | 9,400.00 | 9,790.00 | 9,240.00 | 9,690.00 | 9,690.00 | 175,393 |
| 2024-07-22 | 9,510.00 | 9,550.00 | 9,170.00 | 9,260.00 | 9,260.00 | 79,193 |
| 2024-07-19 | 9,500.00 | 9,540.00 | 9,310.00 | 9,510.00 | 9,510.00 | 78,929 |
| 2024-07-18 | 9,790.00 | 9,790.00 | 9,450.00 | 9,500.00 | 9,500.00 | 119,558 |
| 2024-07-17 | 10,050.00 | 10,190.00 | 9,880.00 | 9,880.00 | 9,880.00 | 87,130 |
| 2024-07-16 | 10,450.00 | 10,490.00 | 10,060.00 | 10,080.00 | 10,080.00 | 100,936 |
| 2024-07-15 | 10,590.00 | 10,690.00 | 10,250.00 | 10,400.00 | 10,400.00 | 76,595 |
| 2024-07-12 | 10,740.00 | 11,360.00 | 10,530.00 | 10,550.00 | 10,550.00 | 433,464 |
| 2024-07-11 | 10,410.00 | 10,780.00 | 10,410.00 | 10,500.00 | 10,500.00 | 67,659 |
| 2024-07-10 | 10,650.00 | 10,730.00 | 10,300.00 | 10,460.00 | 10,460.00 | 65,676 |
| 2024-07-09 | 10,670.00 | 10,820.00 | 10,510.00 | 10,650.00 | 10,650.00 | 65,289 |
| 2024-07-08 | 10,220.00 | 10,590.00 | 10,220.00 | 10,490.00 | 10,490.00 | 74,827 |
| 2024-07-05 | 10,230.00 | 10,860.00 | 10,230.00 | 10,310.00 | 10,310.00 | 154,342 |
| 2024-07-04 | 10,310.00 | 10,510.00 | 10,210.00 | 10,210.00 | 10,210.00 | 66,685 |
| 2024-07-03 | 10,300.00 | 10,490.00 | 10,110.00 | 10,370.00 | 10,370.00 | 89,222 |
| 2024-07-02 | 10,870.00 | 10,880.00 | 10,270.00 | 10,270.00 | 10,270.00 | 139,266 |
| 2024-07-01 | 10,630.00 | 10,860.00 | 10,630.00 | 10,750.00 | 10,750.00 | 82,974 |
| 2024-06-28 | 10,750.00 | 10,820.00 | 10,540.00 | 10,600.00 | 10,600.00 | 128,471 |
| 2024-06-27 | 11,310.00 | 11,310.00 | 10,690.00 | 10,750.00 | 10,750.00 | 180,547 |
| 2024-06-26 | 11,660.00 | 11,900.00 | 11,220.00 | 11,320.00 | 11,320.00 | 247,420 |
| 2024-06-25 | 11,090.00 | 12,900.00 | 11,090.00 | 11,670.00 | 11,670.00 | 1,790,392 |
| 2024-06-24 | 11,500.00 | 11,500.00 | 10,960.00 | 11,060.00 | 11,060.00 | 158,178 |
| 2024-06-21 | 12,050.00 | 12,130.00 | 11,420.00 | 11,440.00 | 11,440.00 | 248,264 |
| 2024-06-20 | 12,120.00 | 12,450.00 | 12,100.00 | 12,100.00 | 12,100.00 | 127,397 |
| 2024-06-19 | 12,200.00 | 12,400.00 | 12,060.00 | 12,120.00 | 12,120.00 | 133,965 |
| 2024-06-18 | 12,240.00 | 12,430.00 | 12,080.00 | 12,110.00 | 12,110.00 | 119,030 |
| 2024-06-17 | 13,040.00 | 13,080.00 | 12,230.00 | 12,240.00 | 12,240.00 | 325,321 |
| 2024-06-14 | 12,810.00 | 13,250.00 | 12,680.00 | 13,110.00 | 13,110.00 | 700,791 |
| 2024-06-13 | 12,570.00 | 12,700.00 | 12,460.00 | 12,490.00 | 12,490.00 | 160,225 |
| 2024-06-12 | 12,430.00 | 12,900.00 | 12,350.00 | 12,500.00 | 12,500.00 | 302,692 |
| 2024-06-11 | 13,180.00 | 13,320.00 | 12,670.00 | 12,680.00 | 12,680.00 | 419,277 |
| 2024-06-10 | 13,580.00 | 13,580.00 | 13,050.00 | 13,090.00 | 13,090.00 | 410,291 |
| 2024-06-07 | 15,800.00 | 15,800.00 | 13,590.00 | 13,590.00 | 13,590.00 | 2,122,624 |
| 2024-06-05 | 16,410.00 | 17,020.00 | 15,640.00 | 16,550.00 | 16,550.00 | 547,468 |
| 2024-06-04 | 14,930.00 | 18,450.00 | 14,770.00 | 16,860.00 | 16,860.00 | 2,918,146 |
| 2024-06-03 | 14,350.00 | 15,200.00 | 14,320.00 | 14,930.00 | 14,930.00 | 69,194 |
| 2024-05-31 | 14,020.00 | 14,790.00 | 14,020.00 | 14,300.00 | 14,300.00 | 58,067 |
| 2024-05-30 | 14,670.00 | 14,700.00 | 14,020.00 | 14,020.00 | 14,020.00 | 65,519 |
| 2024-05-29 | 15,510.00 | 15,510.00 | 14,660.00 | 14,680.00 | 14,680.00 | 93,950 |
| 2024-05-28 | 15,130.00 | 16,080.00 | 14,960.00 | 15,480.00 | 15,480.00 | 137,268 |
| 2024-05-27 | 14,700.00 | 15,690.00 | 14,630.00 | 15,140.00 | 15,140.00 | 79,232 |
| 2024-05-24 | 15,280.00 | 15,300.00 | 14,730.00 | 14,770.00 | 14,770.00 | 71,787 |
| 2024-05-23 | 15,470.00 | 15,630.00 | 15,230.00 | 15,280.00 | 15,280.00 | 53,464 |
| 2024-05-22 | 15,380.00 | 16,600.00 | 15,220.00 | 15,630.00 | 15,630.00 | 222,405 |
| 2024-05-21 | 15,350.00 | 15,440.00 | 15,110.00 | 15,340.00 | 15,340.00 | 48,227 |
| 2024-05-20 | 15,320.00 | 15,600.00 | 15,010.00 | 15,340.00 | 15,340.00 | 93,503 |
| 2024-05-17 | 16,300.00 | 16,300.00 | 15,300.00 | 15,390.00 | 15,390.00 | 155,240 |
| 2024-05-16 | 16,830.00 | 16,830.00 | 16,270.00 | 16,300.00 | 16,300.00 | 108,016 |
| 2024-05-14 | 17,010.00 | 17,060.00 | 16,650.00 | 16,650.00 | 16,650.00 | 122,750 |
| 2024-05-13 | 17,600.00 | 17,730.00 | 17,020.00 | 17,050.00 | 17,050.00 | 93,507 |
| 2024-05-10 | 17,630.00 | 18,350.00 | 17,150.00 | 17,470.00 | 17,470.00 | 435,357 |
| 2024-05-09 | 17,750.00 | 17,890.00 | 17,010.00 | 17,010.00 | 17,010.00 | 166,300 |
| 2024-05-08 | 18,100.00 | 18,160.00 | 17,770.00 | 17,810.00 | 17,810.00 | 100,717 |
| 2024-05-07 | 18,620.00 | 18,900.00 | 18,180.00 | 18,190.00 | 18,190.00 | 157,655 |
| 2024-05-03 | 18,900.00 | 19,300.00 | 18,510.00 | 18,520.00 | 18,520.00 | 228,719 |
| 2024-05-02 | 18,630.00 | 19,650.00 | 18,350.00 | 18,690.00 | 18,690.00 | 638,777 |
| 2024-04-30 | 18,130.00 | 18,290.00 | 17,880.00 | 18,180.00 | 18,180.00 | 103,155 |
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.