KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 26,700
+650 (2.50%)
Oct 31, 2025, 1:40 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 27,400.00 | 28,050.00 | 26,250.00 | 26,750.00 | - | 2.69% | 414,078 |
| Oct 30, 2025 | 24,800.00 | 26,050.00 | 23,800.00 | 26,050.00 | 26,050.00 | 5.25% | 563,577 |
| Oct 29, 2025 | 23,300.00 | 25,400.00 | 23,300.00 | 24,750.00 | 24,750.00 | 7.14% | 780,817 |
| Oct 28, 2025 | 22,950.00 | 23,600.00 | 22,500.00 | 23,100.00 | 23,100.00 | 1.32% | 277,920 |
| Oct 27, 2025 | 23,700.00 | 23,850.00 | 22,500.00 | 22,800.00 | 22,800.00 | -3.18% | 514,445 |
| Oct 24, 2025 | 23,000.00 | 24,950.00 | 22,600.00 | 23,550.00 | 23,550.00 | 2.61% | 697,686 |
| Oct 23, 2025 | 23,800.00 | 24,100.00 | 22,500.00 | 22,950.00 | 22,950.00 | -6.90% | 695,886 |
| Oct 22, 2025 | 23,600.00 | 25,700.00 | 22,900.00 | 24,650.00 | 24,650.00 | 4.45% | 1,526,326 |
| Oct 21, 2025 | 24,750.00 | 25,500.00 | 23,200.00 | 23,600.00 | 23,600.00 | -4.07% | 1,140,679 |
| Oct 20, 2025 | 23,650.00 | 26,900.00 | 23,450.00 | 24,600.00 | 24,600.00 | 4.02% | 2,573,748 |
| Oct 17, 2025 | 22,200.00 | 24,450.00 | 21,500.00 | 23,650.00 | 23,650.00 | 2.60% | 2,406,490 |
| Oct 16, 2025 | 23,300.00 | 24,250.00 | 21,000.00 | 23,050.00 | 23,050.00 | -2.74% | 2,840,490 |
| Oct 15, 2025 | 18,810.00 | 23,700.00 | 18,300.00 | 23,700.00 | 23,700.00 | 29.79% | 7,127,012 |
| Oct 14, 2025 | 19,850.00 | 20,000.00 | 17,260.00 | 18,260.00 | 18,260.00 | -4.50% | 2,207,535 |
| Oct 13, 2025 | 15,780.00 | 19,890.00 | 15,710.00 | 19,120.00 | 19,120.00 | 18.91% | 4,913,613 |
| Oct 10, 2025 | 13,850.00 | 16,940.00 | 13,470.00 | 16,080.00 | 16,080.00 | 16.95% | 3,288,603 |
| Oct 2, 2025 | 14,080.00 | 14,180.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.43% | 441,704 |
| Oct 1, 2025 | 14,920.00 | 14,970.00 | 13,920.00 | 13,950.00 | 13,950.00 | -6.50% | 759,527 |
| Sep 30, 2025 | 15,200.00 | 15,440.00 | 14,530.00 | 14,920.00 | 14,920.00 | 0.27% | 1,428,612 |
| Sep 29, 2025 | 13,200.00 | 15,900.00 | 13,100.00 | 14,880.00 | 14,880.00 | 21.17% | 5,226,220 |
| Sep 26, 2025 | 12,780.00 | 13,080.00 | 12,200.00 | 12,280.00 | 12,280.00 | -3.91% | 318,255 |
| Sep 25, 2025 | 13,330.00 | 13,520.00 | 12,620.00 | 12,780.00 | 12,780.00 | -0.31% | 336,550 |
| Sep 24, 2025 | 12,900.00 | 13,810.00 | 12,780.00 | 12,820.00 | 12,820.00 | -2.14% | 400,465 |
| Sep 23, 2025 | 13,350.00 | 13,380.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.87% | 245,648 |
| Sep 22, 2025 | 13,800.00 | 13,980.00 | 13,320.00 | 13,350.00 | 13,350.00 | -2.20% | 342,700 |
| Sep 19, 2025 | 13,510.00 | 13,960.00 | 13,070.00 | 13,650.00 | 13,650.00 | -0.22% | 574,442 |
| Sep 18, 2025 | 13,380.00 | 13,800.00 | 13,230.00 | 13,680.00 | 13,680.00 | 4.27% | 449,416 |
| Sep 17, 2025 | 13,720.00 | 14,190.00 | 13,070.00 | 13,120.00 | 13,120.00 | -4.30% | 596,090 |
| Sep 16, 2025 | 15,100.00 | 15,150.00 | 13,600.00 | 13,710.00 | 13,710.00 | -6.61% | 886,666 |
| Sep 15, 2025 | 14,500.00 | 14,720.00 | 14,020.00 | 14,680.00 | 14,680.00 | 3.75% | 1,236,241 |
| Sep 12, 2025 | 13,850.00 | 14,400.00 | 13,520.00 | 14,150.00 | 14,150.00 | 3.21% | 975,968 |
| Sep 11, 2025 | 13,860.00 | 14,230.00 | 13,500.00 | 13,710.00 | 13,710.00 | -1.08% | 850,252 |
| Sep 10, 2025 | 14,700.00 | 15,400.00 | 13,700.00 | 13,860.00 | 13,860.00 | 0.29% | 2,692,949 |
| Sep 9, 2025 | 13,040.00 | 13,940.00 | 12,850.00 | 13,820.00 | 13,820.00 | 7.30% | 3,202,587 |
| Sep 8, 2025 | 13,310.00 | 13,490.00 | 12,770.00 | 12,880.00 | 12,880.00 | -1.08% | 812,421 |
| Sep 5, 2025 | 13,200.00 | 13,250.00 | 12,640.00 | 13,020.00 | 13,020.00 | -0.91% | 946,171 |
| Sep 4, 2025 | 12,670.00 | 13,140.00 | 12,520.00 | 13,140.00 | 13,140.00 | 3.22% | 1,169,000 |
| Sep 3, 2025 | 13,240.00 | 13,310.00 | 12,480.00 | 12,730.00 | 12,730.00 | -3.85% | 1,051,029 |
| Sep 2, 2025 | 13,910.00 | 14,100.00 | 12,610.00 | 13,240.00 | 13,240.00 | - | 4,533,792 |
| Sep 1, 2025 | 10,750.00 | 13,240.00 | 10,430.00 | 13,240.00 | 13,240.00 | 29.93% | 5,501,375 |
| Aug 29, 2025 | 10,220.00 | 10,380.00 | 10,090.00 | 10,190.00 | 10,190.00 | - | 151,734 |
| Aug 28, 2025 | 10,400.00 | 10,600.00 | 10,060.00 | 10,190.00 | 10,190.00 | - | 259,174 |
| Aug 27, 2025 | 10,730.00 | 10,740.00 | 10,180.00 | 10,190.00 | 10,190.00 | -4.59% | 231,948 |
| Aug 26, 2025 | 11,010.00 | 11,110.00 | 10,620.00 | 10,680.00 | 10,680.00 | -3.17% | 488,902 |
| Aug 25, 2025 | 9,890.00 | 11,250.00 | 9,800.00 | 11,030.00 | 11,030.00 | 13.24% | 1,171,669 |
| Aug 22, 2025 | 9,280.00 | 9,950.00 | 9,280.00 | 9,740.00 | 9,740.00 | 5.07% | 213,180 |
| Aug 21, 2025 | 9,200.00 | 9,520.00 | 9,010.00 | 9,270.00 | 9,270.00 | 1.53% | 92,030 |
| Aug 20, 2025 | 9,280.00 | 9,600.00 | 9,000.00 | 9,130.00 | 9,130.00 | -6.65% | 190,300 |
| Aug 19, 2025 | 10,120.00 | 10,200.00 | 9,770.00 | 9,780.00 | 9,780.00 | -3.36% | 121,985 |
| Aug 18, 2025 | 10,070.00 | 10,250.00 | 9,770.00 | 10,120.00 | 10,120.00 | -0.20% | 105,906 |