KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 22,500
+750 (3.45%)
Nov 20, 2025, 3:30 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 22,300.00 | 23,400.00 | 22,150.00 | 23,000.00 | - | 5.75% | 373,291 |
| Nov 19, 2025 | 22,900.00 | 23,100.00 | 20,600.00 | 21,750.00 | 21,750.00 | 1.64% | 1,008,534 |
| Nov 18, 2025 | 24,350.00 | 24,500.00 | 20,950.00 | 21,400.00 | 21,400.00 | -12.83% | 1,314,615 |
| Nov 17, 2025 | 25,550.00 | 25,750.00 | 24,100.00 | 24,550.00 | 24,550.00 | -2.58% | 505,146 |
| Nov 14, 2025 | 27,000.00 | 27,300.00 | 24,950.00 | 25,200.00 | 25,200.00 | -10.16% | 607,902 |
| Nov 13, 2025 | 27,950.00 | 28,500.00 | 26,300.00 | 28,050.00 | 28,050.00 | 0.36% | 479,024 |
| Nov 12, 2025 | 27,700.00 | 28,500.00 | 26,900.00 | 27,950.00 | 27,950.00 | 1.08% | 412,979 |
| Nov 11, 2025 | 31,200.00 | 31,850.00 | 27,300.00 | 27,650.00 | 27,650.00 | -10.08% | 878,693 |
| Nov 10, 2025 | 33,250.00 | 33,300.00 | 29,000.00 | 30,750.00 | 30,750.00 | -4.35% | 513,505 |
| Nov 7, 2025 | 30,950.00 | 33,350.00 | 30,150.00 | 32,150.00 | 32,150.00 | -3.60% | 599,222 |
| Nov 6, 2025 | 34,850.00 | 35,150.00 | 31,300.00 | 33,350.00 | 33,350.00 | -4.30% | 681,159 |
| Nov 5, 2025 | 29,250.00 | 35,900.00 | 28,200.00 | 34,850.00 | 34,850.00 | 14.83% | 1,555,284 |
| Nov 4, 2025 | 28,800.00 | 31,000.00 | 27,750.00 | 30,350.00 | 30,350.00 | 3.58% | 514,435 |
| Nov 3, 2025 | 27,100.00 | 31,950.00 | 26,000.00 | 29,300.00 | 29,300.00 | 9.94% | 1,079,240 |
| Oct 31, 2025 | 27,400.00 | 28,050.00 | 26,250.00 | 26,650.00 | 26,650.00 | 2.30% | 656,718 |
| Oct 30, 2025 | 24,800.00 | 26,050.00 | 23,800.00 | 26,050.00 | 26,050.00 | 5.25% | 561,992 |
| 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% | 277,835 |
| 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% | 2,567,140 |
| 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% | 2,838,931 |
| 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% | 3,281,657 |
| 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% | 755,228 |
| 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% | 316,144 |
| Sep 25, 2025 | 13,330.00 | 13,520.00 | 12,620.00 | 12,780.00 | 12,780.00 | -0.31% | 336,293 |
| Sep 24, 2025 | 12,900.00 | 13,810.00 | 12,780.00 | 12,820.00 | 12,820.00 | -2.14% | 398,922 |
| Sep 23, 2025 | 13,350.00 | 13,380.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.87% | 244,086 |
| 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% | 569,815 |
| 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% | 961,236 |
| 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 |