KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 44,700.00 | 45,300.00 | 37,900.00 | 39,150.00 | 39,150.00 | 963,986 |
| 2026-01-21 | 32,700.00 | 42,950.00 | 32,300.00 | 40,450.00 | 40,450.00 | 1,910,430 |
| 2026-01-20 | 36,400.00 | 36,500.00 | 32,250.00 | 34,350.00 | 34,350.00 | 885,115 |
| 2026-01-19 | 32,050.00 | 33,500.00 | 31,350.00 | 32,300.00 | 32,300.00 | 971,221 |
| 2026-01-16 | 31,800.00 | 32,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | 662,914 |
| 2026-01-15 | 29,600.00 | 31,600.00 | 29,250.00 | 31,000.00 | 31,000.00 | 630,688 |
| 2026-01-14 | 30,000.00 | 32,950.00 | 29,000.00 | 30,750.00 | 30,750.00 | 1,847,690 |
| 2026-01-13 | 26,550.00 | 26,600.00 | 24,900.00 | 26,300.00 | 26,300.00 | 264,773 |
| 2026-01-12 | 23,800.00 | 25,850.00 | 23,800.00 | 25,050.00 | 25,050.00 | 394,903 |
| 2026-01-09 | 23,850.00 | 23,900.00 | 22,650.00 | 23,350.00 | 23,350.00 | 132,095 |
| 2026-01-08 | 25,200.00 | 25,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | 188,220 |
| 2026-01-07 | 23,550.00 | 24,300.00 | 22,300.00 | 24,150.00 | 24,150.00 | 235,515 |
| 2026-01-06 | 25,500.00 | 26,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | 310,387 |
| 2026-01-05 | 25,900.00 | 25,950.00 | 24,400.00 | 24,750.00 | 24,750.00 | 265,225 |
| 2026-01-02 | 27,100.00 | 27,150.00 | 25,600.00 | 26,100.00 | 26,100.00 | 323,464 |
| 2025-12-30 | 28,950.00 | 29,000.00 | 26,500.00 | 27,100.00 | 27,100.00 | 429,624 |
| 2025-12-29 | 28,700.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 515,939 |
| 2025-12-26 | 28,600.00 | 28,600.00 | 27,750.00 | 28,100.00 | 28,100.00 | 253,453 |
| 2025-12-24 | 28,300.00 | 28,700.00 | 27,350.00 | 28,150.00 | 28,150.00 | 387,295 |
| 2025-12-23 | 27,600.00 | 28,750.00 | 26,500.00 | 28,100.00 | 28,100.00 | 541,364 |
| 2025-12-22 | 26,100.00 | 27,500.00 | 25,350.00 | 27,250.00 | 27,250.00 | 426,043 |
| 2025-12-19 | 25,850.00 | 26,250.00 | 24,500.00 | 25,950.00 | 25,950.00 | 266,452 |
| 2025-12-18 | 24,500.00 | 26,650.00 | 24,500.00 | 25,650.00 | 25,650.00 | 257,901 |
| 2025-12-17 | 27,600.00 | 28,450.00 | 25,000.00 | 25,950.00 | 25,950.00 | 383,493 |
| 2025-12-16 | 27,100.00 | 29,350.00 | 26,100.00 | 26,700.00 | 26,700.00 | 686,961 |
| 2025-12-15 | 25,800.00 | 27,600.00 | 25,300.00 | 26,900.00 | 26,900.00 | 530,387 |
| 2025-12-12 | 25,350.00 | 26,850.00 | 24,550.00 | 26,400.00 | 26,400.00 | 374,932 |
| 2025-12-11 | 26,100.00 | 26,500.00 | 25,150.00 | 25,350.00 | 25,350.00 | 275,332 |
| 2025-12-10 | 26,350.00 | 26,350.00 | 25,100.00 | 26,100.00 | 26,100.00 | 284,580 |
| 2025-12-09 | 26,600.00 | 26,650.00 | 24,650.00 | 26,350.00 | 26,350.00 | 487,010 |
| 2025-12-08 | 24,500.00 | 27,900.00 | 24,100.00 | 26,600.00 | 26,600.00 | 1,660,796 |
| 2025-12-05 | 25,650.00 | 25,700.00 | 23,400.00 | 23,800.00 | 23,800.00 | 812,313 |
| 2025-12-04 | 26,450.00 | 28,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 1,250,876 |
| 2025-12-03 | 24,350.00 | 26,300.00 | 23,500.00 | 25,300.00 | 25,300.00 | 757,360 |
| 2025-12-02 | 23,400.00 | 24,500.00 | 22,600.00 | 24,200.00 | 24,200.00 | 469,243 |
| 2025-12-01 | 24,700.00 | 25,350.00 | 22,600.00 | 22,800.00 | 22,800.00 | 798,029 |
| 2025-11-28 | 22,800.00 | 24,350.00 | 22,550.00 | 24,200.00 | 24,200.00 | 816,057 |
| 2025-11-27 | 20,850.00 | 22,850.00 | 20,350.00 | 22,750.00 | 22,750.00 | 860,921 |
| 2025-11-26 | 20,450.00 | 21,100.00 | 19,890.00 | 20,850.00 | 20,850.00 | 336,376 |
| 2025-11-25 | 21,650.00 | 21,800.00 | 19,920.00 | 20,250.00 | 20,250.00 | 482,873 |
| 2025-11-24 | 22,050.00 | 22,050.00 | 20,350.00 | 21,300.00 | 21,300.00 | 357,762 |
| 2025-11-21 | 20,750.00 | 22,050.00 | 20,650.00 | 21,450.00 | 21,450.00 | 338,190 |
| 2025-11-20 | 22,300.00 | 23,400.00 | 22,150.00 | 22,500.00 | 22,500.00 | 486,220 |
| 2025-11-19 | 22,900.00 | 23,100.00 | 20,600.00 | 21,750.00 | 21,750.00 | 1,008,534 |
| 2025-11-18 | 24,350.00 | 24,500.00 | 20,950.00 | 21,400.00 | 21,400.00 | 1,314,615 |
| 2025-11-17 | 25,550.00 | 25,750.00 | 24,100.00 | 24,550.00 | 24,550.00 | 505,146 |
| 2025-11-14 | 27,000.00 | 27,300.00 | 24,950.00 | 25,200.00 | 25,200.00 | 607,902 |
| 2025-11-13 | 27,950.00 | 28,500.00 | 26,300.00 | 28,050.00 | 28,050.00 | 479,024 |
| 2025-11-12 | 27,700.00 | 28,500.00 | 26,900.00 | 27,950.00 | 27,950.00 | 412,979 |
| 2025-11-11 | 31,200.00 | 31,850.00 | 27,300.00 | 27,650.00 | 27,650.00 | 878,693 |
| 2025-11-10 | 33,250.00 | 33,300.00 | 29,000.00 | 30,750.00 | 30,750.00 | 513,505 |
| 2025-11-07 | 30,950.00 | 33,350.00 | 30,150.00 | 32,150.00 | 32,150.00 | 599,222 |
| 2025-11-06 | 34,850.00 | 35,150.00 | 31,300.00 | 33,350.00 | 33,350.00 | 681,159 |
| 2025-11-05 | 29,250.00 | 35,900.00 | 28,200.00 | 34,850.00 | 34,850.00 | 1,555,284 |
| 2025-11-04 | 28,800.00 | 31,000.00 | 27,750.00 | 30,350.00 | 30,350.00 | 514,435 |
| 2025-11-03 | 27,100.00 | 31,950.00 | 26,000.00 | 29,300.00 | 29,300.00 | 1,079,240 |
| 2025-10-31 | 27,400.00 | 28,050.00 | 26,250.00 | 26,650.00 | 26,650.00 | 656,718 |
| 2025-10-30 | 24,800.00 | 26,050.00 | 23,800.00 | 26,050.00 | 26,050.00 | 561,992 |
| 2025-10-29 | 23,300.00 | 25,400.00 | 23,300.00 | 24,750.00 | 24,750.00 | 780,817 |
| 2025-10-28 | 22,950.00 | 23,600.00 | 22,500.00 | 23,100.00 | 23,100.00 | 277,835 |
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.