KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 23,700.00 | 23,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | 514,445 |
| 2025-10-24 | 23,000.00 | 24,950.00 | 22,600.00 | 23,550.00 | 23,550.00 | 697,686 |
| 2025-10-23 | 23,800.00 | 24,100.00 | 22,500.00 | 22,950.00 | 22,950.00 | 695,886 |
| 2025-10-22 | 23,600.00 | 25,700.00 | 22,900.00 | 24,650.00 | 24,650.00 | 1,526,326 |
| 2025-10-21 | 24,750.00 | 25,500.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,140,679 |
| 2025-10-20 | 23,650.00 | 26,900.00 | 23,450.00 | 24,600.00 | 24,600.00 | 2,567,140 |
| 2025-10-17 | 22,200.00 | 24,450.00 | 21,500.00 | 23,650.00 | 23,650.00 | 2,406,490 |
| 2025-10-16 | 23,300.00 | 24,250.00 | 21,000.00 | 23,050.00 | 23,050.00 | 2,838,931 |
| 2025-10-15 | 18,810.00 | 23,700.00 | 18,300.00 | 23,700.00 | 23,700.00 | 7,127,012 |
| 2025-10-14 | 19,850.00 | 20,000.00 | 17,260.00 | 18,260.00 | 18,260.00 | 2,207,535 |
| 2025-10-13 | 15,780.00 | 19,890.00 | 15,710.00 | 19,120.00 | 19,120.00 | 4,913,613 |
| 2025-10-10 | 13,850.00 | 16,940.00 | 13,470.00 | 16,080.00 | 16,080.00 | 3,281,657 |
| 2025-10-02 | 14,080.00 | 14,180.00 | 13,700.00 | 13,750.00 | 13,750.00 | 441,704 |
| 2025-10-01 | 14,920.00 | 14,970.00 | 13,920.00 | 13,950.00 | 13,950.00 | 755,228 |
| 2025-09-30 | 15,200.00 | 15,440.00 | 14,530.00 | 14,920.00 | 14,920.00 | 1,428,612 |
| 2025-09-29 | 13,200.00 | 15,900.00 | 13,100.00 | 14,880.00 | 14,880.00 | 5,226,220 |
| 2025-09-26 | 12,780.00 | 13,080.00 | 12,200.00 | 12,280.00 | 12,280.00 | 316,144 |
| 2025-09-25 | 13,330.00 | 13,520.00 | 12,620.00 | 12,780.00 | 12,780.00 | 336,293 |
| 2025-09-24 | 12,900.00 | 13,810.00 | 12,780.00 | 12,820.00 | 12,820.00 | 398,922 |
| 2025-09-23 | 13,350.00 | 13,380.00 | 13,050.00 | 13,100.00 | 13,100.00 | 244,086 |
| 2025-09-22 | 13,800.00 | 13,980.00 | 13,320.00 | 13,350.00 | 13,350.00 | 342,700 |
| 2025-09-19 | 13,510.00 | 13,960.00 | 13,070.00 | 13,650.00 | 13,650.00 | 569,815 |
| 2025-09-18 | 13,380.00 | 13,800.00 | 13,230.00 | 13,680.00 | 13,680.00 | 449,416 |
| 2025-09-17 | 13,720.00 | 14,190.00 | 13,070.00 | 13,120.00 | 13,120.00 | 596,090 |
| 2025-09-16 | 15,100.00 | 15,150.00 | 13,600.00 | 13,710.00 | 13,710.00 | 886,666 |
| 2025-09-15 | 14,500.00 | 14,720.00 | 14,020.00 | 14,680.00 | 14,680.00 | 1,236,241 |
| 2025-09-12 | 13,850.00 | 14,400.00 | 13,520.00 | 14,150.00 | 14,150.00 | 961,236 |
| 2025-09-11 | 13,860.00 | 14,230.00 | 13,500.00 | 13,710.00 | 13,710.00 | 850,252 |
| 2025-09-10 | 14,700.00 | 15,400.00 | 13,700.00 | 13,860.00 | 13,860.00 | 2,692,949 |
| 2025-09-09 | 13,040.00 | 13,940.00 | 12,850.00 | 13,820.00 | 13,820.00 | 3,202,587 |
| 2025-09-08 | 13,310.00 | 13,490.00 | 12,770.00 | 12,880.00 | 12,880.00 | 812,421 |
| 2025-09-05 | 13,200.00 | 13,250.00 | 12,640.00 | 13,020.00 | 13,020.00 | 946,171 |
| 2025-09-04 | 12,670.00 | 13,140.00 | 12,520.00 | 13,140.00 | 13,140.00 | 1,169,000 |
| 2025-09-03 | 13,240.00 | 13,310.00 | 12,480.00 | 12,730.00 | 12,730.00 | 1,037,677 |
| 2025-09-02 | 13,910.00 | 14,100.00 | 12,610.00 | 13,240.00 | 13,240.00 | 4,529,849 |
| 2025-09-01 | 10,750.00 | 13,240.00 | 10,430.00 | 13,240.00 | 13,240.00 | 5,501,375 |
| 2025-08-29 | 10,220.00 | 10,380.00 | 10,090.00 | 10,190.00 | 10,190.00 | 151,734 |
| 2025-08-28 | 10,400.00 | 10,600.00 | 10,060.00 | 10,190.00 | 10,190.00 | 259,174 |
| 2025-08-27 | 10,730.00 | 10,740.00 | 10,180.00 | 10,190.00 | 10,190.00 | 228,559 |
| 2025-08-26 | 11,010.00 | 11,110.00 | 10,620.00 | 10,680.00 | 10,680.00 | 488,902 |
| 2025-08-25 | 9,890.00 | 11,250.00 | 9,800.00 | 11,030.00 | 11,030.00 | 1,171,669 |
| 2025-08-22 | 9,280.00 | 9,950.00 | 9,280.00 | 9,740.00 | 9,740.00 | 213,180 |
| 2025-08-21 | 9,200.00 | 9,520.00 | 9,010.00 | 9,270.00 | 9,270.00 | 92,030 |
| 2025-08-20 | 9,280.00 | 9,600.00 | 9,000.00 | 9,130.00 | 9,130.00 | 186,502 |
| 2025-08-19 | 10,120.00 | 10,200.00 | 9,770.00 | 9,780.00 | 9,780.00 | 121,985 |
| 2025-08-18 | 10,070.00 | 10,250.00 | 9,770.00 | 10,120.00 | 10,120.00 | 105,906 |
| 2025-08-14 | 10,190.00 | 10,510.00 | 10,040.00 | 10,140.00 | 10,140.00 | 138,970 |
| 2025-08-13 | 10,400.00 | 10,530.00 | 10,030.00 | 10,280.00 | 10,280.00 | 121,823 |
| 2025-08-12 | 10,640.00 | 11,120.00 | 10,360.00 | 10,380.00 | 10,380.00 | 252,496 |
| 2025-08-11 | 10,880.00 | 10,940.00 | 10,520.00 | 10,600.00 | 10,600.00 | 186,693 |
| 2025-08-08 | 11,160.00 | 11,230.00 | 10,900.00 | 10,950.00 | 10,950.00 | 144,444 |
| 2025-08-07 | 10,900.00 | 11,430.00 | 10,600.00 | 11,160.00 | 11,160.00 | 325,613 |
| 2025-08-06 | 11,170.00 | 11,300.00 | 10,870.00 | 10,950.00 | 10,950.00 | 201,088 |
| 2025-08-05 | 11,230.00 | 11,500.00 | 11,080.00 | 11,170.00 | 11,170.00 | 230,273 |
| 2025-08-04 | 10,170.00 | 11,470.00 | 10,170.00 | 11,210.00 | 11,210.00 | 658,322 |
| 2025-08-01 | 10,720.00 | 10,730.00 | 10,030.00 | 10,130.00 | 10,130.00 | 213,038 |
| 2025-07-31 | 10,760.00 | 10,970.00 | 10,600.00 | 10,720.00 | 10,720.00 | 180,331 |
| 2025-07-30 | 11,170.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | 349,723 |
| 2025-07-29 | 10,550.00 | 12,220.00 | 10,480.00 | 11,160.00 | 11,160.00 | 1,390,391 |
| 2025-07-28 | 11,070.00 | 11,070.00 | 10,410.00 | 10,550.00 | 10,550.00 | 284,751 |
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.