KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 11,000.00 | 11,450.00 | 10,670.00 | 11,070.00 | 11,070.00 | 334,507 |
| 2025-07-24 | 11,610.00 | 11,690.00 | 10,910.00 | 10,950.00 | 10,950.00 | 364,492 |
| 2025-07-23 | 11,500.00 | 11,700.00 | 11,230.00 | 11,380.00 | 11,380.00 | 339,272 |
| 2025-07-22 | 12,840.00 | 12,870.00 | 11,570.00 | 11,700.00 | 11,700.00 | 774,183 |
| 2025-07-21 | 12,490.00 | 13,370.00 | 12,420.00 | 12,740.00 | 12,740.00 | 1,288,985 |
| 2025-07-18 | 12,620.00 | 12,750.00 | 12,220.00 | 12,390.00 | 12,390.00 | 475,603 |
| 2025-07-17 | 12,780.00 | 13,440.00 | 12,410.00 | 12,610.00 | 12,610.00 | 1,195,407 |
| 2025-07-16 | 12,260.00 | 13,840.00 | 11,860.00 | 12,810.00 | 12,810.00 | 4,152,433 |
| 2025-07-15 | 9,830.00 | 12,300.00 | 9,720.00 | 12,190.00 | 12,190.00 | 1,925,025 |
| 2025-07-14 | 10,080.00 | 10,190.00 | 9,750.00 | 9,830.00 | 9,830.00 | 174,292 |
| 2025-07-11 | 10,330.00 | 10,370.00 | 10,030.00 | 10,070.00 | 10,070.00 | 195,315 |
| 2025-07-10 | 10,690.00 | 10,690.00 | 10,230.00 | 10,310.00 | 10,310.00 | 268,860 |
| 2025-07-09 | 10,280.00 | 10,920.00 | 10,060.00 | 10,700.00 | 10,700.00 | 430,562 |
| 2025-07-08 | 10,700.00 | 10,800.00 | 10,070.00 | 10,300.00 | 10,300.00 | 341,411 |
| 2025-07-07 | 11,380.00 | 11,970.00 | 10,500.00 | 10,590.00 | 10,590.00 | 663,669 |
| 2025-07-04 | 12,030.00 | 12,140.00 | 11,360.00 | 11,360.00 | 11,360.00 | 282,116 |
| 2025-07-03 | 11,190.00 | 11,880.00 | 11,190.00 | 11,810.00 | 11,810.00 | 381,235 |
| 2025-07-02 | 11,510.00 | 11,510.00 | 10,900.00 | 11,080.00 | 11,080.00 | 390,569 |
| 2025-07-01 | 10,190.00 | 12,820.00 | 9,990.00 | 11,510.00 | 11,510.00 | 6,790,274 |
| 2025-06-30 | 9,600.00 | 10,500.00 | 9,600.00 | 9,870.00 | 9,870.00 | 1,134,865 |
| 2025-06-27 | 10,000.00 | 11,150.00 | 9,070.00 | 9,240.00 | 9,240.00 | 4,320,104 |
| 2025-06-26 | 9,930.00 | 9,990.00 | 9,090.00 | 9,300.00 | 9,300.00 | 368,058 |
| 2025-06-25 | 10,080.00 | 10,160.00 | 9,560.00 | 9,930.00 | 9,930.00 | 541,462 |
| 2025-06-24 | 10,270.00 | 11,100.00 | 9,790.00 | 9,910.00 | 9,910.00 | 1,608,736 |
| 2025-06-23 | 8,270.00 | 10,190.00 | 8,250.00 | 9,890.00 | 9,890.00 | 4,988,046 |
| 2025-06-20 | 7,250.00 | 9,410.00 | 7,220.00 | 8,190.00 | 8,190.00 | 3,147,761 |
| 2025-06-19 | 6,930.00 | 7,430.00 | 6,820.00 | 7,240.00 | 7,240.00 | 64,161 |
| 2025-06-18 | 6,900.00 | 6,930.00 | 6,700.00 | 6,880.00 | 6,880.00 | 35,919 |
| 2025-06-17 | 6,910.00 | 7,070.00 | 6,800.00 | 6,870.00 | 6,870.00 | 48,507 |
| 2025-06-16 | 6,940.00 | 7,010.00 | 6,800.00 | 6,910.00 | 6,910.00 | 39,073 |
| 2025-06-13 | 7,290.00 | 7,310.00 | 6,880.00 | 6,950.00 | 6,950.00 | 65,607 |
| 2025-06-12 | 7,250.00 | 7,490.00 | 7,190.00 | 7,350.00 | 7,350.00 | 39,642 |
| 2025-06-11 | 7,280.00 | 7,360.00 | 7,260.00 | 7,290.00 | 7,290.00 | 23,148 |
| 2025-06-10 | 7,280.00 | 7,480.00 | 7,190.00 | 7,280.00 | 7,280.00 | 25,913 |
| 2025-06-09 | 7,680.00 | 7,680.00 | 7,240.00 | 7,280.00 | 7,280.00 | 23,089 |
| 2025-06-05 | 7,340.00 | 7,470.00 | 7,240.00 | 7,450.00 | 7,450.00 | 27,899 |
| 2025-06-04 | 7,000.00 | 7,410.00 | 7,000.00 | 7,410.00 | 7,410.00 | 60,913 |
| 2025-06-02 | 7,100.00 | 7,180.00 | 6,880.00 | 6,930.00 | 6,930.00 | 21,321 |
| 2025-05-30 | 7,100.00 | 7,100.00 | 6,830.00 | 7,010.00 | 7,010.00 | 17,919 |
| 2025-05-29 | 6,970.00 | 7,190.00 | 6,920.00 | 7,000.00 | 7,000.00 | 22,972 |
| 2025-05-28 | 7,050.00 | 7,140.00 | 6,760.00 | 6,940.00 | 6,940.00 | 22,215 |
| 2025-05-27 | 7,140.00 | 7,140.00 | 6,860.00 | 6,930.00 | 6,930.00 | 24,318 |
| 2025-05-26 | 6,800.00 | 7,180.00 | 6,610.00 | 7,140.00 | 7,140.00 | 38,405 |
| 2025-05-23 | 6,820.00 | 6,950.00 | 6,610.00 | 6,800.00 | 6,800.00 | 19,104 |
| 2025-05-22 | 7,040.00 | 7,070.00 | 6,440.00 | 6,800.00 | 6,800.00 | 74,446 |
| 2025-05-21 | 7,110.00 | 7,220.00 | 7,010.00 | 7,020.00 | 7,020.00 | 29,493 |
| 2025-05-20 | 7,110.00 | 7,300.00 | 7,110.00 | 7,110.00 | 7,110.00 | 18,142 |
| 2025-05-19 | 7,500.00 | 7,500.00 | 7,060.00 | 7,100.00 | 7,100.00 | 42,155 |
| 2025-05-16 | 7,840.00 | 7,890.00 | 7,350.00 | 7,500.00 | 7,500.00 | 43,249 |
| 2025-05-15 | 8,140.00 | 8,140.00 | 7,630.00 | 7,670.00 | 7,670.00 | 46,548 |
| 2025-05-14 | 7,920.00 | 8,000.00 | 7,700.00 | 7,940.00 | 7,940.00 | 51,866 |
| 2025-05-13 | 7,550.00 | 7,970.00 | 7,550.00 | 7,700.00 | 7,700.00 | 71,449 |
| 2025-05-12 | 7,460.00 | 7,600.00 | 7,400.00 | 7,550.00 | 7,550.00 | 38,745 |
| 2025-05-09 | 7,490.00 | 7,590.00 | 7,300.00 | 7,460.00 | 7,460.00 | 30,375 |
| 2025-05-08 | 7,530.00 | 7,750.00 | 7,480.00 | 7,610.00 | 7,610.00 | 36,670 |
| 2025-05-07 | 7,380.00 | 7,560.00 | 7,290.00 | 7,520.00 | 7,520.00 | 24,685 |
| 2025-05-02 | 7,510.00 | 7,550.00 | 7,350.00 | 7,380.00 | 7,380.00 | 17,803 |
| 2025-04-30 | 7,740.00 | 7,740.00 | 7,500.00 | 7,510.00 | 7,510.00 | 16,639 |
| 2025-04-29 | 7,500.00 | 7,860.00 | 7,400.00 | 7,740.00 | 7,740.00 | 19,492 |
| 2025-04-28 | 7,770.00 | 7,840.00 | 7,450.00 | 7,500.00 | 7,500.00 | 25,835 |
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.