KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 8,610.00 | 9,430.00 | 8,510.00 | 9,150.00 | 9,150.00 | 34,502 |
| 2026-07-20 | 9,020.00 | 9,420.00 | 8,800.00 | 8,890.00 | 8,890.00 | 19,730 |
| 2026-07-16 | 9,880.00 | 9,950.00 | 9,430.00 | 9,650.00 | 9,650.00 | 15,374 |
| 2026-07-15 | 9,990.00 | 10,340.00 | 9,580.00 | 10,130.00 | 10,130.00 | 29,617 |
| 2026-07-14 | 9,640.00 | 10,150.00 | 8,880.00 | 9,400.00 | 9,400.00 | 50,509 |
| 2026-07-13 | 10,670.00 | 11,170.00 | 9,820.00 | 9,950.00 | 9,950.00 | 36,214 |
| 2026-07-10 | 10,450.00 | 10,900.00 | 9,800.00 | 10,630.00 | 10,630.00 | 57,340 |
| 2026-07-09 | 9,990.00 | 10,800.00 | 9,820.00 | 10,280.00 | 10,280.00 | 26,655 |
| 2026-07-08 | 10,850.00 | 10,850.00 | 9,770.00 | 9,990.00 | 9,990.00 | 39,880 |
| 2026-07-07 | 11,220.00 | 11,590.00 | 10,500.00 | 10,850.00 | 10,850.00 | 22,183 |
| 2026-07-06 | 10,990.00 | 11,600.00 | 10,750.00 | 11,270.00 | 11,270.00 | 17,440 |
| 2026-07-03 | 11,240.00 | 12,060.00 | 10,330.00 | 11,430.00 | 11,430.00 | 31,088 |
| 2026-07-02 | 12,020.00 | 12,400.00 | 11,240.00 | 11,350.00 | 11,350.00 | 32,985 |
| 2026-07-01 | 12,280.00 | 13,240.00 | 11,900.00 | 12,470.00 | 12,470.00 | 33,135 |
| 2026-06-30 | 13,120.00 | 13,120.00 | 12,020.00 | 12,190.00 | 12,190.00 | 22,880 |
| 2026-06-29 | 10,490.00 | 12,550.00 | 10,490.00 | 12,430.00 | 12,430.00 | 46,416 |
| 2026-06-26 | 11,410.00 | 11,410.00 | 10,270.00 | 10,810.00 | 10,810.00 | 68,470 |
| 2026-06-25 | 12,900.00 | 12,940.00 | 11,440.00 | 11,500.00 | 11,500.00 | 32,314 |
| 2026-06-24 | 11,960.00 | 12,690.00 | 11,720.00 | 12,570.00 | 12,570.00 | 52,127 |
| 2026-06-23 | 13,200.00 | 13,310.00 | 11,720.00 | 11,720.00 | 11,720.00 | 55,309 |
| 2026-06-22 | 14,000.00 | 14,150.00 | 13,210.00 | 13,430.00 | 13,430.00 | 41,581 |
| 2026-06-19 | 14,980.00 | 14,980.00 | 13,600.00 | 14,030.00 | 14,030.00 | 46,519 |
| 2026-06-18 | 16,070.00 | 16,370.00 | 14,980.00 | 14,990.00 | 14,990.00 | 24,528 |
| 2026-06-17 | 15,580.00 | 16,270.00 | 15,170.00 | 16,000.00 | 16,000.00 | 31,242 |
| 2026-06-16 | 16,300.00 | 16,400.00 | 15,550.00 | 15,580.00 | 15,580.00 | 29,460 |
| 2026-06-15 | 16,200.00 | 16,910.00 | 15,720.00 | 16,110.00 | 16,110.00 | 35,384 |
| 2026-06-12 | 15,280.00 | 16,270.00 | 15,220.00 | 15,670.00 | 15,670.00 | 39,684 |
| 2026-06-11 | 13,820.00 | 14,990.00 | 13,700.00 | 14,900.00 | 14,900.00 | 50,690 |
| 2026-06-10 | 14,990.00 | 15,490.00 | 14,100.00 | 14,730.00 | 14,730.00 | 39,667 |
| 2026-06-09 | 14,510.00 | 15,300.00 | 14,100.00 | 15,170.00 | 15,170.00 | 43,861 |
| 2026-06-08 | 13,940.00 | 15,290.00 | 13,200.00 | 14,480.00 | 14,480.00 | 55,884 |
| 2026-06-05 | 17,570.00 | 17,570.00 | 15,590.00 | 16,220.00 | 16,220.00 | 59,445 |
| 2026-06-04 | 16,450.00 | 18,150.00 | 16,080.00 | 17,570.00 | 17,570.00 | 63,478 |
| 2026-06-02 | 17,380.00 | 17,680.00 | 16,000.00 | 16,470.00 | 16,470.00 | 93,149 |
| 2026-06-01 | 17,470.00 | 18,680.00 | 17,000.00 | 17,160.00 | 17,160.00 | 100,506 |
| 2026-05-29 | 19,500.00 | 19,540.00 | 17,610.00 | 17,750.00 | 17,750.00 | 85,205 |
| 2026-05-28 | 19,920.00 | 20,250.00 | 17,950.00 | 19,030.00 | 19,030.00 | 65,271 |
| 2026-05-27 | 20,800.00 | 20,850.00 | 19,400.00 | 19,460.00 | 19,460.00 | 70,474 |
| 2026-05-26 | 21,700.00 | 21,700.00 | 20,700.00 | 20,800.00 | 20,800.00 | 53,107 |
| 2026-05-22 | 21,500.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,800.00 | 51,514 |
| 2026-05-21 | 18,930.00 | 20,800.00 | 18,930.00 | 20,550.00 | 20,550.00 | 66,132 |
| 2026-05-20 | 19,450.00 | 19,490.00 | 17,840.00 | 18,240.00 | 18,240.00 | 69,368 |
| 2026-05-19 | 21,200.00 | 21,200.00 | 19,200.00 | 19,340.00 | 19,340.00 | 84,137 |
| 2026-05-18 | 21,500.00 | 21,500.00 | 20,000.00 | 21,200.00 | 21,200.00 | 77,274 |
| 2026-05-15 | 23,600.00 | 24,450.00 | 21,200.00 | 21,800.00 | 21,800.00 | 104,558 |
| 2026-05-14 | 24,450.00 | 24,500.00 | 22,850.00 | 23,050.00 | 23,050.00 | 56,972 |
| 2026-05-13 | 24,100.00 | 24,500.00 | 23,050.00 | 23,700.00 | 23,700.00 | 83,614 |
| 2026-05-12 | 26,300.00 | 26,900.00 | 22,000.00 | 24,100.00 | 24,100.00 | 228,417 |
| 2026-05-11 | 25,800.00 | 26,100.00 | 24,200.00 | 25,400.00 | 25,400.00 | 133,473 |
| 2026-05-08 | 25,100.00 | 26,000.00 | 24,900.00 | 25,900.00 | 25,900.00 | 150,983 |
| 2026-05-07 | 25,000.00 | 25,050.00 | 23,800.00 | 24,550.00 | 24,550.00 | 76,438 |
| 2026-05-06 | 24,950.00 | 25,050.00 | 23,700.00 | 24,500.00 | 24,500.00 | 85,180 |
| 2026-05-04 | 26,500.00 | 26,600.00 | 25,200.00 | 25,400.00 | 25,400.00 | 72,298 |
| 2026-04-30 | 27,000.00 | 27,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | 109,778 |
| 2026-04-29 | 26,600.00 | 26,700.00 | 25,350.00 | 25,800.00 | 25,800.00 | 112,219 |
| 2026-04-28 | 26,150.00 | 27,300.00 | 25,000.00 | 25,650.00 | 25,650.00 | 262,651 |
| 2026-04-27 | 24,400.00 | 25,450.00 | 23,900.00 | 24,900.00 | 24,900.00 | 134,686 |
| 2026-04-24 | 23,350.00 | 24,350.00 | 22,900.00 | 23,900.00 | 23,900.00 | 84,969 |
| 2026-04-23 | 23,800.00 | 24,100.00 | 22,900.00 | 23,250.00 | 23,250.00 | 57,678 |
| 2026-04-22 | 23,400.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | 37,769 |
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.