KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 23,900.00 | 23,900.00 | 23,300.00 | 23,700.00 | 23,700.00 | 39,542 |
| 2026-04-20 | 23,500.00 | 24,150.00 | 23,250.00 | 23,300.00 | 23,300.00 | 44,119 |
| 2026-04-17 | 24,700.00 | 24,750.00 | 23,750.00 | 23,900.00 | 23,900.00 | 54,003 |
| 2026-04-16 | 24,000.00 | 24,250.00 | 23,550.00 | 23,800.00 | 23,800.00 | 46,068 |
| 2026-04-15 | 24,250.00 | 24,250.00 | 23,450.00 | 23,600.00 | 23,600.00 | 71,685 |
| 2026-04-14 | 22,300.00 | 23,350.00 | 22,200.00 | 22,950.00 | 22,950.00 | 52,894 |
| 2026-04-13 | 22,050.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | 43,811 |
| 2026-04-10 | 23,400.00 | 23,500.00 | 22,550.00 | 22,850.00 | 22,850.00 | 25,298 |
| 2026-04-09 | 23,300.00 | 23,300.00 | 22,250.00 | 22,550.00 | 22,550.00 | 40,706 |
| 2026-04-08 | 22,000.00 | 23,000.00 | 21,800.00 | 23,000.00 | 23,000.00 | 64,189 |
| 2026-04-07 | 21,550.00 | 22,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 38,471 |
| 2026-04-06 | 21,850.00 | 22,050.00 | 20,900.00 | 21,350.00 | 21,350.00 | 36,871 |
| 2026-04-03 | 22,150.00 | 22,500.00 | 21,150.00 | 21,800.00 | 21,800.00 | 40,926 |
| 2026-04-02 | 24,650.00 | 24,650.00 | 21,300.00 | 21,600.00 | 21,600.00 | 131,996 |
| 2026-04-01 | 21,250.00 | 22,950.00 | 21,250.00 | 22,800.00 | 22,800.00 | 68,358 |
| 2026-03-31 | 21,450.00 | 21,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | 57,756 |
| 2026-03-30 | 21,000.00 | 21,650.00 | 20,700.00 | 21,500.00 | 21,500.00 | 43,914 |
| 2026-03-27 | 21,200.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 62,397 |
| 2026-03-26 | 23,750.00 | 23,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | 68,092 |
| 2026-03-25 | 23,900.00 | 24,050.00 | 23,100.00 | 23,400.00 | 23,400.00 | 94,856 |
| 2026-03-24 | 22,900.00 | 23,200.00 | 21,500.00 | 22,950.00 | 22,950.00 | 95,093 |
| 2026-03-23 | 23,400.00 | 23,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | 128,631 |
| 2026-03-20 | 24,000.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 53,495 |
| 2026-03-19 | 24,200.00 | 24,250.00 | 23,650.00 | 23,750.00 | 23,750.00 | 97,745 |
| 2026-03-18 | 26,000.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 94,265 |
| 2026-03-17 | 25,300.00 | 25,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | 73,265 |
| 2026-03-16 | 25,900.00 | 25,900.00 | 24,450.00 | 24,600.00 | 24,600.00 | 102,013 |
| 2026-03-13 | 25,050.00 | 26,150.00 | 24,550.00 | 26,000.00 | 26,000.00 | 93,603 |
| 2026-03-12 | 26,300.00 | 26,950.00 | 25,850.00 | 26,000.00 | 26,000.00 | 106,164 |
| 2026-03-11 | 27,700.00 | 28,150.00 | 25,800.00 | 26,500.00 | 26,500.00 | 135,495 |
| 2026-03-10 | 27,000.00 | 27,050.00 | 25,500.00 | 25,800.00 | 25,800.00 | 162,133 |
| 2026-03-09 | 26,000.00 | 26,300.00 | 23,450.00 | 25,300.00 | 25,300.00 | 106,376 |
| 2026-03-06 | 27,800.00 | 29,450.00 | 26,500.00 | 28,300.00 | 28,300.00 | 133,387 |
| 2026-03-05 | 26,750.00 | 29,050.00 | 26,600.00 | 28,450.00 | 28,450.00 | 157,283 |
| 2026-03-04 | 27,400.00 | 28,600.00 | 22,850.00 | 23,650.00 | 23,650.00 | 257,423 |
| 2026-03-03 | 31,400.00 | 33,350.00 | 30,200.00 | 30,200.00 | 30,200.00 | 185,071 |
| 2026-02-27 | 34,000.00 | 34,250.00 | 33,100.00 | 33,350.00 | 33,350.00 | 118,882 |
| 2026-02-26 | 35,900.00 | 36,000.00 | 34,500.00 | 34,700.00 | 34,700.00 | 130,781 |
| 2026-02-25 | 35,500.00 | 38,500.00 | 34,500.00 | 35,700.00 | 35,700.00 | 483,975 |
| 2026-02-24 | 35,800.00 | 36,300.00 | 34,150.00 | 35,200.00 | 35,200.00 | 172,311 |
| 2026-02-23 | 33,400.00 | 38,550.00 | 33,050.00 | 34,600.00 | 34,600.00 | 503,505 |
| 2026-02-20 | 33,800.00 | 34,450.00 | 32,800.00 | 33,900.00 | 33,900.00 | 121,073 |
| 2026-02-19 | 34,250.00 | 34,650.00 | 32,650.00 | 33,950.00 | 33,950.00 | 192,484 |
| 2026-02-13 | 30,000.00 | 31,400.00 | 29,300.00 | 30,950.00 | 30,950.00 | 106,953 |
| 2026-02-12 | 31,650.00 | 31,800.00 | 30,300.00 | 30,500.00 | 30,500.00 | 102,563 |
| 2026-02-11 | 31,900.00 | 32,300.00 | 30,600.00 | 31,550.00 | 31,550.00 | 78,695 |
| 2026-02-10 | 33,550.00 | 33,950.00 | 31,550.00 | 31,850.00 | 31,850.00 | 99,834 |
| 2026-02-09 | 31,950.00 | 32,300.00 | 31,200.00 | 32,100.00 | 32,100.00 | 85,243 |
| 2026-02-06 | 30,700.00 | 31,600.00 | 29,500.00 | 30,300.00 | 30,300.00 | 137,135 |
| 2026-02-05 | 34,250.00 | 34,350.00 | 32,050.00 | 32,700.00 | 32,700.00 | 139,628 |
| 2026-02-04 | 35,700.00 | 37,200.00 | 34,600.00 | 35,450.00 | 35,450.00 | 192,185 |
| 2026-02-03 | 33,400.00 | 37,100.00 | 32,700.00 | 35,450.00 | 35,450.00 | 337,362 |
| 2026-02-02 | 34,000.00 | 34,650.00 | 31,900.00 | 32,250.00 | 32,250.00 | 218,552 |
| 2026-01-30 | 37,450.00 | 37,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | 286,916 |
| 2026-01-29 | 36,350.00 | 37,800.00 | 35,250.00 | 36,400.00 | 36,400.00 | 374,237 |
| 2026-01-28 | 35,250.00 | 36,600.00 | 34,500.00 | 35,100.00 | 35,100.00 | 374,900 |
| 2026-01-27 | 36,550.00 | 36,950.00 | 34,800.00 | 35,050.00 | 35,050.00 | 318,112 |
| 2026-01-26 | 34,100.00 | 37,400.00 | 33,700.00 | 36,900.00 | 36,900.00 | 546,809 |
| 2026-01-23 | 39,150.00 | 40,750.00 | 35,550.00 | 35,750.00 | 35,750.00 | 520,645 |
| 2026-01-22 | 44,700.00 | 45,300.00 | 37,900.00 | 39,150.00 | 39,150.00 | 963,986 |
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.