KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,600.00 | 8,050.00 | 7,600.00 | 7,770.00 | 7,770.00 | 39,940 |
| 2025-04-24 | 7,730.00 | 7,920.00 | 7,590.00 | 7,600.00 | 7,600.00 | 21,394 |
| 2025-04-23 | 7,940.00 | 7,990.00 | 7,640.00 | 7,720.00 | 7,720.00 | 25,502 |
| 2025-04-22 | 7,380.00 | 7,940.00 | 7,320.00 | 7,800.00 | 7,800.00 | 77,564 |
| 2025-04-21 | 7,470.00 | 7,610.00 | 7,350.00 | 7,480.00 | 7,480.00 | 15,649 |
| 2025-04-18 | 7,520.00 | 7,550.00 | 7,330.00 | 7,470.00 | 7,470.00 | 17,243 |
| 2025-04-17 | 7,320.00 | 7,600.00 | 7,220.00 | 7,520.00 | 7,520.00 | 31,549 |
| 2025-04-16 | 7,980.00 | 7,980.00 | 7,320.00 | 7,330.00 | 7,330.00 | 58,933 |
| 2025-04-15 | 7,450.00 | 7,750.00 | 7,400.00 | 7,640.00 | 7,640.00 | 72,312 |
| 2025-04-14 | 7,400.00 | 7,580.00 | 7,270.00 | 7,400.00 | 7,400.00 | 59,043 |
| 2025-04-11 | 6,950.00 | 7,350.00 | 6,840.00 | 7,320.00 | 7,320.00 | 56,437 |
| 2025-04-10 | 6,600.00 | 7,100.00 | 6,560.00 | 6,950.00 | 6,950.00 | 69,997 |
| 2025-04-09 | 6,410.00 | 6,680.00 | 6,190.00 | 6,230.00 | 6,230.00 | 56,979 |
| 2025-04-08 | 6,600.00 | 6,870.00 | 6,470.00 | 6,520.00 | 6,520.00 | 53,614 |
| 2025-04-07 | 6,990.00 | 6,990.00 | 6,430.00 | 6,530.00 | 6,530.00 | 55,040 |
| 2025-04-04 | 7,210.00 | 7,400.00 | 6,890.00 | 7,000.00 | 7,000.00 | 77,018 |
| 2025-04-03 | 7,180.00 | 7,520.00 | 7,140.00 | 7,270.00 | 7,270.00 | 29,724 |
| 2025-04-02 | 7,530.00 | 7,680.00 | 7,210.00 | 7,380.00 | 7,380.00 | 63,686 |
| 2025-04-01 | 7,300.00 | 7,550.00 | 7,200.00 | 7,310.00 | 7,310.00 | 39,378 |
| 2025-03-31 | 7,330.00 | 7,530.00 | 7,070.00 | 7,340.00 | 7,340.00 | 40,591 |
| 2025-03-28 | 7,790.00 | 7,790.00 | 7,400.00 | 7,400.00 | 7,400.00 | 47,144 |
| 2025-03-27 | 8,050.00 | 8,160.00 | 7,730.00 | 7,790.00 | 7,790.00 | 75,788 |
| 2025-03-26 | 7,910.00 | 8,240.00 | 7,910.00 | 8,150.00 | 8,150.00 | 43,900 |
| 2025-03-25 | 8,270.00 | 8,500.00 | 7,910.00 | 7,910.00 | 7,910.00 | 91,453 |
| 2025-03-24 | 8,690.00 | 8,690.00 | 7,980.00 | 8,170.00 | 8,170.00 | 47,696 |
| 2025-03-21 | 8,500.00 | 8,720.00 | 8,330.00 | 8,450.00 | 8,450.00 | 43,014 |
| 2025-03-20 | 8,800.00 | 8,870.00 | 8,590.00 | 8,650.00 | 8,650.00 | 60,320 |
| 2025-03-19 | 9,350.00 | 9,350.00 | 8,720.00 | 8,750.00 | 8,750.00 | 147,654 |
| 2025-03-18 | 9,580.00 | 9,580.00 | 9,130.00 | 9,350.00 | 9,350.00 | 101,671 |
| 2025-03-17 | 9,450.00 | 9,450.00 | 9,150.00 | 9,260.00 | 9,260.00 | 62,781 |
| 2025-03-14 | 8,970.00 | 9,510.00 | 8,970.00 | 9,320.00 | 9,320.00 | 87,662 |
| 2025-03-13 | 9,320.00 | 9,590.00 | 8,950.00 | 8,950.00 | 8,950.00 | 75,945 |
| 2025-03-12 | 8,990.00 | 9,790.00 | 8,990.00 | 9,250.00 | 9,250.00 | 327,947 |
| 2025-03-11 | 8,300.00 | 8,980.00 | 8,020.00 | 8,910.00 | 8,910.00 | 133,924 |
| 2025-03-10 | 8,360.00 | 8,720.00 | 8,340.00 | 8,520.00 | 8,520.00 | 57,865 |
| 2025-03-07 | 8,500.00 | 8,730.00 | 8,220.00 | 8,360.00 | 8,360.00 | 95,233 |
| 2025-03-06 | 9,350.00 | 9,580.00 | 8,560.00 | 8,680.00 | 8,680.00 | 138,365 |
| 2025-03-05 | 9,010.00 | 9,380.00 | 8,970.00 | 9,300.00 | 9,300.00 | 75,315 |
| 2025-03-04 | 8,850.00 | 9,240.00 | 8,740.00 | 9,030.00 | 9,030.00 | 78,474 |
| 2025-02-28 | 9,940.00 | 9,940.00 | 9,110.00 | 9,190.00 | 9,190.00 | 160,350 |
| 2025-02-27 | 9,990.00 | 10,280.00 | 9,900.00 | 10,040.00 | 10,040.00 | 72,567 |
| 2025-02-26 | 9,910.00 | 10,240.00 | 9,880.00 | 9,950.00 | 9,950.00 | 107,342 |
| 2025-02-25 | 10,040.00 | 10,400.00 | 9,830.00 | 10,080.00 | 10,080.00 | 109,260 |
| 2025-02-24 | 10,150.00 | 10,300.00 | 9,900.00 | 10,150.00 | 10,150.00 | 122,216 |
| 2025-02-21 | 10,780.00 | 10,960.00 | 10,370.00 | 10,470.00 | 10,470.00 | 187,933 |
| 2025-02-20 | 11,540.00 | 11,900.00 | 10,440.00 | 10,830.00 | 10,830.00 | 310,450 |
| 2025-02-19 | 12,040.00 | 12,280.00 | 11,370.00 | 11,600.00 | 11,600.00 | 338,326 |
| 2025-02-18 | 11,790.00 | 12,440.00 | 11,230.00 | 11,730.00 | 11,730.00 | 989,849 |
| 2025-02-17 | 10,890.00 | 11,600.00 | 10,720.00 | 11,600.00 | 11,600.00 | 479,832 |
| 2025-02-14 | 10,660.00 | 11,030.00 | 10,590.00 | 10,710.00 | 10,710.00 | 222,636 |
| 2025-02-13 | 10,600.00 | 10,870.00 | 10,360.00 | 10,670.00 | 10,670.00 | 242,247 |
| 2025-02-12 | 11,450.00 | 11,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 352,726 |
| 2025-02-11 | 12,100.00 | 12,100.00 | 11,440.00 | 11,440.00 | 11,440.00 | 559,388 |
| 2025-02-10 | 11,800.00 | 13,050.00 | 11,020.00 | 12,350.00 | 12,350.00 | 2,173,441 |
| 2025-02-07 | 11,180.00 | 11,940.00 | 11,100.00 | 11,410.00 | 11,410.00 | 840,398 |
| 2025-02-06 | 12,000.00 | 12,000.00 | 10,880.00 | 11,180.00 | 11,180.00 | 1,247,153 |
| 2025-02-05 | 10,280.00 | 11,610.00 | 10,150.00 | 11,610.00 | 11,610.00 | 2,072,517 |
| 2025-02-04 | 10,160.00 | 10,430.00 | 9,820.00 | 10,120.00 | 10,120.00 | 359,460 |
| 2025-02-03 | 10,220.00 | 10,710.00 | 9,900.00 | 10,020.00 | 10,020.00 | 372,690 |
| 2025-01-31 | 9,940.00 | 10,810.00 | 9,620.00 | 10,610.00 | 10,610.00 | 717,496 |
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.