KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 17,740.00 | 18,130.00 | 17,600.00 | 18,060.00 | 18,060.00 | 98,139 |
| 2024-04-26 | 17,720.00 | 18,050.00 | 17,520.00 | 17,540.00 | 17,540.00 | 94,953 |
| 2024-04-25 | 18,400.00 | 18,640.00 | 17,500.00 | 17,660.00 | 17,660.00 | 150,808 |
| 2024-04-24 | 18,450.00 | 18,810.00 | 18,340.00 | 18,500.00 | 18,500.00 | 167,645 |
| 2024-04-23 | 17,770.00 | 20,450.00 | 17,750.00 | 18,160.00 | 18,160.00 | 1,188,674 |
| 2024-04-22 | 17,890.00 | 18,300.00 | 17,340.00 | 17,450.00 | 17,450.00 | 165,730 |
| 2024-04-19 | 19,510.00 | 19,520.00 | 17,810.00 | 18,000.00 | 18,000.00 | 237,780 |
| 2024-04-18 | 19,200.00 | 20,200.00 | 19,200.00 | 19,460.00 | 19,460.00 | 208,437 |
| 2024-04-17 | 18,740.00 | 20,550.00 | 18,740.00 | 19,130.00 | 19,130.00 | 301,739 |
| 2024-04-16 | 19,850.00 | 19,910.00 | 18,800.00 | 18,900.00 | 18,900.00 | 273,933 |
| 2024-04-15 | 21,000.00 | 21,500.00 | 20,250.00 | 20,300.00 | 20,300.00 | 244,954 |
| 2024-04-12 | 20,350.00 | 22,350.00 | 20,250.00 | 21,600.00 | 21,600.00 | 1,210,758 |
| 2024-04-11 | 19,900.00 | 21,350.00 | 19,900.00 | 20,250.00 | 20,250.00 | 513,248 |
| 2024-04-09 | 19,580.00 | 20,400.00 | 19,530.00 | 19,810.00 | 19,810.00 | 393,087 |
| 2024-04-08 | 20,850.00 | 21,300.00 | 20,050.00 | 20,050.00 | 20,050.00 | 732,106 |
| 2024-04-05 | 21,500.00 | 22,800.00 | 21,100.00 | 21,550.00 | 21,550.00 | 374,078 |
| 2024-04-04 | 23,600.00 | 23,850.00 | 22,000.00 | 22,150.00 | 22,150.00 | 502,409 |
| 2024-04-03 | 23,600.00 | 25,250.00 | 22,700.00 | 23,300.00 | 23,300.00 | 1,285,990 |
| 2024-04-02 | 25,950.00 | 26,350.00 | 23,950.00 | 23,950.00 | 23,950.00 | 1,268,735 |
| 2024-04-01 | 25,200.00 | 27,000.00 | 24,300.00 | 27,000.00 | 27,000.00 | 3,484,200 |
| 2024-03-29 | 20,900.00 | 27,450.00 | 20,600.00 | 26,000.00 | 26,000.00 | 8,494,056 |
| 2024-03-28 | 20,600.00 | 23,250.00 | 20,500.00 | 21,150.00 | 21,150.00 | 903,464 |
| 2024-03-27 | 21,750.00 | 21,950.00 | 20,700.00 | 20,750.00 | 20,750.00 | 469,218 |
| 2024-03-26 | 23,000.00 | 23,200.00 | 21,450.00 | 21,800.00 | 21,800.00 | 765,794 |
| 2024-03-25 | 24,700.00 | 24,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | 422,656 |
| 2024-03-22 | 24,900.00 | 25,900.00 | 24,600.00 | 24,600.00 | 24,600.00 | 626,682 |
| 2024-03-21 | 26,900.00 | 27,500.00 | 25,050.00 | 25,200.00 | 25,200.00 | 1,819,718 |
| 2024-03-20 | 25,450.00 | 25,900.00 | 24,550.00 | 25,200.00 | 25,200.00 | 978,241 |
| 2024-03-19 | 25,400.00 | 27,200.00 | 24,900.00 | 25,550.00 | 25,550.00 | 2,291,188 |
| 2024-03-18 | 25,400.00 | 26,150.00 | 24,100.00 | 25,400.00 | 25,400.00 | 1,534,989 |
| 2024-03-15 | 28,350.00 | 30,300.00 | 25,600.00 | 25,600.00 | 25,600.00 | 6,317,748 |
| 2024-03-14 | 25,000.00 | 30,550.00 | 24,750.00 | 27,450.00 | 27,450.00 | 12,962,540 |
| 2024-03-13 | 24,600.00 | 25,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 1,618,233 |
| 2024-03-12 | 26,200.00 | 26,400.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1,860,527 |
| 2024-03-11 | 25,750.00 | 27,850.00 | 23,950.00 | 27,000.00 | 27,000.00 | 4,621,426 |
| 2024-03-08 | 25,200.00 | 29,500.00 | 24,550.00 | 26,100.00 | 26,100.00 | 7,351,183 |
| 2024-03-07 | 37,000.00 | 38,300.00 | 22,800.00 | 27,050.00 | 27,050.00 | 21,458,930 |
← NewerPage 11 of 11 · 637 trading days
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.