KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 9,420.00 | 10,280.00 | 9,280.00 | 10,110.00 | 10,110.00 | 483,681 |
| 2025-01-23 | 9,850.00 | 9,910.00 | 9,470.00 | 9,470.00 | 9,470.00 | 146,005 |
| 2025-01-22 | 10,300.00 | 10,340.00 | 9,700.00 | 9,850.00 | 9,850.00 | 362,644 |
| 2025-01-21 | 10,100.00 | 10,420.00 | 9,710.00 | 9,880.00 | 9,880.00 | 373,425 |
| 2025-01-20 | 10,560.00 | 10,600.00 | 9,790.00 | 9,950.00 | 9,950.00 | 467,254 |
| 2025-01-17 | 10,820.00 | 10,840.00 | 10,180.00 | 10,470.00 | 10,470.00 | 500,369 |
| 2025-01-16 | 10,150.00 | 10,870.00 | 10,050.00 | 10,870.00 | 10,870.00 | 1,117,795 |
| 2025-01-15 | 10,680.00 | 10,850.00 | 9,570.00 | 9,720.00 | 9,720.00 | 856,618 |
| 2025-01-14 | 10,200.00 | 10,950.00 | 10,200.00 | 10,850.00 | 10,850.00 | 560,634 |
| 2025-01-13 | 10,040.00 | 10,320.00 | 10,040.00 | 10,210.00 | 10,210.00 | 307,668 |
| 2025-01-10 | 10,060.00 | 10,150.00 | 9,920.00 | 9,920.00 | 9,920.00 | 628,249 |
| 2025-01-09 | 8,490.00 | 11,030.00 | 7,960.00 | 10,610.00 | 10,610.00 | 9,601,086 |
| 2025-01-08 | 9,140.00 | 9,340.00 | 8,490.00 | 8,490.00 | 8,490.00 | 559,454 |
| 2025-01-07 | 8,890.00 | 10,940.00 | 8,890.00 | 9,270.00 | 9,270.00 | 8,275,261 |
| 2025-01-06 | 9,250.00 | 9,250.00 | 8,660.00 | 8,690.00 | 8,690.00 | 548,438 |
| 2025-01-03 | 8,410.00 | 9,340.00 | 8,190.00 | 9,080.00 | 9,080.00 | 1,805,612 |
| 2025-01-02 | 7,270.00 | 8,840.00 | 7,120.00 | 8,500.00 | 8,500.00 | 1,880,772 |
| 2024-12-30 | 6,290.00 | 6,880.00 | 6,150.00 | 6,800.00 | 6,800.00 | 191,277 |
| 2024-12-27 | 6,580.00 | 6,580.00 | 6,040.00 | 6,230.00 | 6,230.00 | 66,460 |
| 2024-12-26 | 6,180.00 | 6,950.00 | 6,180.00 | 6,430.00 | 6,430.00 | 226,985 |
| 2024-12-24 | 6,300.00 | 6,480.00 | 6,150.00 | 6,150.00 | 6,150.00 | 102,673 |
| 2024-12-23 | 6,060.00 | 6,310.00 | 6,060.00 | 6,270.00 | 6,270.00 | 19,335 |
| 2024-12-20 | 6,190.00 | 6,310.00 | 6,000.00 | 6,060.00 | 6,060.00 | 40,726 |
| 2024-12-19 | 6,300.00 | 6,350.00 | 6,190.00 | 6,190.00 | 6,190.00 | 32,613 |
| 2024-12-18 | 6,420.00 | 6,550.00 | 6,270.00 | 6,400.00 | 6,400.00 | 34,190 |
| 2024-12-17 | 6,330.00 | 6,510.00 | 6,220.00 | 6,340.00 | 6,340.00 | 30,462 |
| 2024-12-16 | 6,280.00 | 6,460.00 | 6,100.00 | 6,330.00 | 6,330.00 | 32,031 |
| 2024-12-13 | 6,050.00 | 6,570.00 | 6,050.00 | 6,270.00 | 6,270.00 | 50,442 |
| 2024-12-12 | 6,260.00 | 6,300.00 | 6,060.00 | 6,180.00 | 6,180.00 | 21,533 |
| 2024-12-11 | 5,750.00 | 6,240.00 | 5,750.00 | 6,170.00 | 6,170.00 | 50,147 |
| 2024-12-10 | 5,400.00 | 5,900.00 | 5,400.00 | 5,890.00 | 5,890.00 | 42,916 |
| 2024-12-09 | 5,750.00 | 5,900.00 | 5,350.00 | 5,420.00 | 5,420.00 | 68,245 |
| 2024-12-06 | 6,120.00 | 6,250.00 | 5,880.00 | 6,050.00 | 6,050.00 | 69,987 |
| 2024-12-05 | 6,390.00 | 6,500.00 | 6,100.00 | 6,180.00 | 6,180.00 | 28,048 |
| 2024-12-04 | 6,550.00 | 6,590.00 | 6,200.00 | 6,380.00 | 6,380.00 | 69,311 |
| 2024-12-03 | 6,550.00 | 6,800.00 | 6,550.00 | 6,650.00 | 6,650.00 | 30,536 |
| 2024-12-02 | 7,010.00 | 7,380.00 | 6,600.00 | 6,610.00 | 6,610.00 | 163,875 |
| 2024-11-29 | 7,100.00 | 7,100.00 | 6,820.00 | 6,830.00 | 6,830.00 | 49,833 |
| 2024-11-28 | 7,460.00 | 7,550.00 | 6,960.00 | 7,050.00 | 7,050.00 | 114,591 |
| 2024-11-27 | 7,230.00 | 7,490.00 | 7,010.00 | 7,420.00 | 7,420.00 | 72,379 |
| 2024-11-26 | 7,340.00 | 7,340.00 | 7,090.00 | 7,200.00 | 7,200.00 | 18,318 |
| 2024-11-25 | 7,010.00 | 7,330.00 | 7,010.00 | 7,200.00 | 7,200.00 | 36,808 |
| 2024-11-22 | 6,940.00 | 7,300.00 | 6,940.00 | 7,000.00 | 7,000.00 | 36,264 |
| 2024-11-21 | 7,280.00 | 7,350.00 | 6,920.00 | 6,930.00 | 6,930.00 | 60,709 |
| 2024-11-20 | 7,420.00 | 7,580.00 | 7,220.00 | 7,280.00 | 7,280.00 | 31,776 |
| 2024-11-19 | 7,200.00 | 7,620.00 | 7,110.00 | 7,200.00 | 7,200.00 | 54,272 |
| 2024-11-18 | 6,980.00 | 7,350.00 | 6,980.00 | 7,270.00 | 7,270.00 | 38,425 |
| 2024-11-15 | 6,970.00 | 7,150.00 | 6,600.00 | 7,140.00 | 7,140.00 | 89,769 |
| 2024-11-14 | 7,470.00 | 7,730.00 | 7,110.00 | 7,110.00 | 7,110.00 | 70,031 |
| 2024-11-13 | 7,190.00 | 7,900.00 | 7,170.00 | 7,460.00 | 7,460.00 | 104,165 |
| 2024-11-12 | 8,310.00 | 8,900.00 | 7,350.00 | 7,370.00 | 7,370.00 | 320,804 |
| 2024-11-11 | 7,930.00 | 9,120.00 | 7,930.00 | 8,140.00 | 8,140.00 | 680,660 |
| 2024-11-08 | 7,750.00 | 8,010.00 | 7,720.00 | 7,950.00 | 7,950.00 | 37,206 |
| 2024-11-07 | 7,700.00 | 8,240.00 | 7,530.00 | 7,840.00 | 7,840.00 | 86,940 |
| 2024-11-06 | 7,810.00 | 8,590.00 | 7,630.00 | 7,630.00 | 7,630.00 | 180,677 |
| 2024-11-05 | 7,380.00 | 8,040.00 | 7,320.00 | 7,810.00 | 7,810.00 | 51,677 |
| 2024-11-04 | 7,160.00 | 7,540.00 | 7,160.00 | 7,380.00 | 7,380.00 | 18,312 |
| 2024-11-01 | 7,320.00 | 7,480.00 | 7,170.00 | 7,230.00 | 7,230.00 | 25,166 |
| 2024-10-31 | 7,140.00 | 7,530.00 | 7,120.00 | 7,480.00 | 7,480.00 | 22,554 |
| 2024-10-30 | 7,350.00 | 7,500.00 | 7,260.00 | 7,310.00 | 7,310.00 | 12,581 |
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.