KNR System Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,340.00 | 7,390.00 | 7,180.00 | 7,330.00 | 7,330.00 | 28,863 |
| 2024-10-28 | 7,110.00 | 7,440.00 | 7,110.00 | 7,380.00 | 7,380.00 | 17,012 |
| 2024-10-25 | 7,300.00 | 7,450.00 | 7,110.00 | 7,150.00 | 7,150.00 | 26,644 |
| 2024-10-24 | 7,630.00 | 7,630.00 | 7,350.00 | 7,360.00 | 7,360.00 | 34,259 |
| 2024-10-23 | 7,520.00 | 7,750.00 | 7,440.00 | 7,730.00 | 7,730.00 | 23,213 |
| 2024-10-22 | 7,890.00 | 7,960.00 | 7,540.00 | 7,540.00 | 7,540.00 | 45,432 |
| 2024-10-21 | 7,930.00 | 8,200.00 | 7,930.00 | 7,960.00 | 7,960.00 | 28,379 |
| 2024-10-18 | 8,190.00 | 8,220.00 | 7,950.00 | 8,000.00 | 8,000.00 | 32,262 |
| 2024-10-17 | 8,230.00 | 8,330.00 | 8,130.00 | 8,170.00 | 8,170.00 | 25,765 |
| 2024-10-16 | 8,270.00 | 8,350.00 | 8,150.00 | 8,230.00 | 8,230.00 | 30,168 |
| 2024-10-15 | 8,430.00 | 8,610.00 | 8,200.00 | 8,350.00 | 8,350.00 | 34,795 |
| 2024-10-14 | 8,780.00 | 8,780.00 | 8,390.00 | 8,450.00 | 8,450.00 | 30,309 |
| 2024-10-11 | 8,750.00 | 9,010.00 | 8,520.00 | 8,520.00 | 8,520.00 | 43,173 |
| 2024-10-10 | 9,060.00 | 9,260.00 | 8,730.00 | 8,740.00 | 8,740.00 | 42,996 |
| 2024-10-08 | 9,130.00 | 9,220.00 | 9,000.00 | 9,090.00 | 9,090.00 | 48,498 |
| 2024-10-07 | 8,640.00 | 9,510.00 | 8,640.00 | 9,360.00 | 9,360.00 | 161,357 |
| 2024-10-04 | 8,590.00 | 8,770.00 | 8,510.00 | 8,620.00 | 8,620.00 | 28,823 |
| 2024-10-02 | 9,000.00 | 9,030.00 | 8,650.00 | 8,660.00 | 8,660.00 | 72,234 |
| 2024-09-30 | 9,200.00 | 9,430.00 | 8,960.00 | 9,030.00 | 9,030.00 | 91,639 |
| 2024-09-27 | 9,470.00 | 9,770.00 | 9,260.00 | 9,330.00 | 9,330.00 | 116,043 |
| 2024-09-26 | 9,300.00 | 9,610.00 | 9,290.00 | 9,580.00 | 9,580.00 | 137,691 |
| 2024-09-25 | 9,720.00 | 9,840.00 | 9,350.00 | 9,420.00 | 9,420.00 | 236,947 |
| 2024-09-24 | 9,230.00 | 11,240.00 | 9,200.00 | 9,740.00 | 9,740.00 | 3,323,612 |
| 2024-09-23 | 9,030.00 | 9,410.00 | 9,030.00 | 9,320.00 | 9,320.00 | 71,492 |
| 2024-09-20 | 9,130.00 | 9,300.00 | 9,010.00 | 9,030.00 | 9,030.00 | 56,419 |
| 2024-09-19 | 9,030.00 | 9,340.00 | 8,710.00 | 9,130.00 | 9,130.00 | 88,838 |
| 2024-09-13 | 9,100.00 | 9,400.00 | 8,860.00 | 9,020.00 | 9,020.00 | 78,955 |
| 2024-09-12 | 8,360.00 | 9,450.00 | 8,360.00 | 9,100.00 | 9,100.00 | 300,100 |
| 2024-09-11 | 8,540.00 | 8,840.00 | 8,180.00 | 8,360.00 | 8,360.00 | 124,199 |
| 2024-09-10 | 8,110.00 | 9,780.00 | 8,060.00 | 8,500.00 | 8,500.00 | 1,050,255 |
| 2024-09-09 | 7,780.00 | 8,180.00 | 7,610.00 | 8,110.00 | 8,110.00 | 29,234 |
| 2024-09-06 | 8,440.00 | 8,570.00 | 7,950.00 | 7,950.00 | 7,950.00 | 58,684 |
| 2024-09-05 | 9,020.00 | 9,340.00 | 8,480.00 | 8,510.00 | 8,510.00 | 77,933 |
| 2024-09-04 | 9,030.00 | 9,300.00 | 8,700.00 | 9,010.00 | 9,010.00 | 83,247 |
| 2024-09-03 | 9,120.00 | 9,790.00 | 9,020.00 | 9,350.00 | 9,350.00 | 295,031 |
| 2024-09-02 | 8,600.00 | 9,180.00 | 8,450.00 | 9,150.00 | 9,150.00 | 149,944 |
| 2024-08-30 | 8,220.00 | 8,470.00 | 8,170.00 | 8,450.00 | 8,450.00 | 43,746 |
| 2024-08-29 | 8,060.00 | 8,280.00 | 8,060.00 | 8,230.00 | 8,230.00 | 33,717 |
| 2024-08-28 | 8,630.00 | 8,650.00 | 8,230.00 | 8,280.00 | 8,280.00 | 53,951 |
| 2024-08-27 | 8,340.00 | 8,640.00 | 8,100.00 | 8,600.00 | 8,600.00 | 65,180 |
| 2024-08-26 | 8,290.00 | 8,380.00 | 8,190.00 | 8,340.00 | 8,340.00 | 27,899 |
| 2024-08-23 | 8,200.00 | 8,300.00 | 7,980.00 | 8,290.00 | 8,290.00 | 41,148 |
| 2024-08-22 | 8,440.00 | 8,560.00 | 8,160.00 | 8,210.00 | 8,210.00 | 41,829 |
| 2024-08-21 | 8,360.00 | 8,470.00 | 8,250.00 | 8,430.00 | 8,430.00 | 31,507 |
| 2024-08-20 | 8,350.00 | 8,600.00 | 8,350.00 | 8,480.00 | 8,480.00 | 57,682 |
| 2024-08-19 | 8,850.00 | 9,390.00 | 8,220.00 | 8,350.00 | 8,350.00 | 293,463 |
| 2024-08-16 | 8,500.00 | 8,500.00 | 8,300.00 | 8,420.00 | 8,420.00 | 42,203 |
| 2024-08-14 | 8,120.00 | 8,450.00 | 8,120.00 | 8,310.00 | 8,310.00 | 59,236 |
| 2024-08-13 | 8,280.00 | 8,320.00 | 8,000.00 | 8,120.00 | 8,120.00 | 39,717 |
| 2024-08-12 | 8,140.00 | 8,380.00 | 8,140.00 | 8,270.00 | 8,270.00 | 65,740 |
| 2024-08-09 | 8,010.00 | 8,260.00 | 7,940.00 | 8,100.00 | 8,100.00 | 88,604 |
| 2024-08-08 | 7,640.00 | 9,200.00 | 7,640.00 | 7,940.00 | 7,940.00 | 758,898 |
| 2024-08-07 | 7,400.00 | 8,680.00 | 7,400.00 | 8,000.00 | 8,000.00 | 317,186 |
| 2024-08-06 | 6,550.00 | 7,550.00 | 6,550.00 | 7,350.00 | 7,350.00 | 152,207 |
| 2024-08-05 | 8,380.00 | 8,380.00 | 6,100.00 | 6,980.00 | 6,980.00 | 147,402 |
| 2024-08-02 | 9,040.00 | 9,100.00 | 8,410.00 | 8,420.00 | 8,420.00 | 117,889 |
| 2024-08-01 | 9,030.00 | 9,330.00 | 9,020.00 | 9,130.00 | 9,130.00 | 39,538 |
| 2024-07-31 | 8,970.00 | 9,090.00 | 8,800.00 | 9,070.00 | 9,070.00 | 54,254 |
| 2024-07-30 | 9,280.00 | 9,280.00 | 8,940.00 | 8,940.00 | 8,940.00 | 54,505 |
| 2024-07-29 | 9,190.00 | 9,700.00 | 9,100.00 | 9,210.00 | 9,210.00 | 150,932 |
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.