KNR System Inc. (KOSDAQ:199430)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,080
+2,330 (16.95%)
Oct 10, 2025, 3:30 PM KST

KNR System Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202513,850.0016,780.0013,470.0016,050.0016,050.0016.73%2,369,375
Oct 2, 202514,080.0014,180.0013,700.0013,750.0013,750.00-1.43%441,704
Oct 1, 202514,920.0014,970.0013,920.0013,950.0013,950.00-6.50%759,527
Sep 30, 202515,200.0015,440.0014,530.0014,920.0014,920.000.27%1,428,612
Sep 29, 202513,200.0015,900.0013,100.0014,880.0014,880.0021.17%5,226,220
Sep 26, 202512,780.0013,080.0012,200.0012,280.0012,280.00-3.91%318,255
Sep 25, 202513,330.0013,520.0012,620.0012,780.0012,780.00-0.31%336,550
Sep 24, 202512,900.0013,810.0012,780.0012,820.0012,820.00-2.14%400,465
Sep 23, 202513,350.0013,380.0013,050.0013,100.0013,100.00-1.87%245,648
Sep 22, 202513,800.0013,980.0013,320.0013,350.0013,350.00-2.20%342,700
Sep 19, 202513,510.0013,960.0013,070.0013,650.0013,650.00-0.22%574,442
Sep 18, 202513,380.0013,800.0013,230.0013,680.0013,680.004.27%449,416
Sep 17, 202513,720.0014,190.0013,070.0013,120.0013,120.00-4.30%596,090
Sep 16, 202515,100.0015,150.0013,600.0013,710.0013,710.00-6.61%886,666
Sep 15, 202514,500.0014,720.0014,020.0014,680.0014,680.003.75%1,236,241
Sep 12, 202513,850.0014,400.0013,520.0014,150.0014,150.003.21%975,968
Sep 11, 202513,860.0014,230.0013,500.0013,710.0013,710.00-1.08%850,252
Sep 10, 202514,700.0015,400.0013,700.0013,860.0013,860.000.29%2,692,949
Sep 9, 202513,040.0013,940.0012,850.0013,820.0013,820.007.30%3,202,587
Sep 8, 202513,310.0013,490.0012,770.0012,880.0012,880.00-1.08%812,421
Sep 5, 202513,200.0013,250.0012,640.0013,020.0013,020.00-0.91%946,171
Sep 4, 202512,670.0013,140.0012,520.0013,140.0013,140.003.22%1,169,000
Sep 3, 202513,240.0013,310.0012,480.0012,730.0012,730.00-3.85%1,051,029
Sep 2, 202513,910.0014,100.0012,610.0013,240.0013,240.00-4,533,792
Sep 1, 202510,750.0013,240.0010,430.0013,240.0013,240.0029.93%5,501,375
Aug 29, 202510,220.0010,380.0010,090.0010,190.0010,190.00-151,734
Aug 28, 202510,400.0010,600.0010,060.0010,190.0010,190.00-259,174
Aug 27, 202510,730.0010,740.0010,180.0010,190.0010,190.00-4.59%231,948
Aug 26, 202511,010.0011,110.0010,620.0010,680.0010,680.00-3.17%488,902
Aug 25, 20259,890.0011,250.009,800.0011,030.0011,030.0013.24%1,171,669
Aug 22, 20259,280.009,950.009,280.009,740.009,740.005.07%213,180
Aug 21, 20259,200.009,520.009,010.009,270.009,270.001.53%92,030
Aug 20, 20259,280.009,600.009,000.009,130.009,130.00-6.65%190,300
Aug 19, 202510,120.0010,200.009,770.009,780.009,780.00-3.36%121,985
Aug 18, 202510,070.0010,250.009,770.0010,120.0010,120.00-0.20%105,906
Aug 14, 202510,190.0010,510.0010,040.0010,140.0010,140.00-1.36%138,970
Aug 13, 202510,400.0010,530.0010,030.0010,280.0010,280.00-0.96%124,064
Aug 12, 202510,640.0011,120.0010,360.0010,380.0010,380.00-2.08%255,632
Aug 11, 202510,880.0010,940.0010,520.0010,600.0010,600.00-3.20%186,693
Aug 8, 202511,160.0011,230.0010,900.0010,950.0010,950.00-1.88%144,444
Aug 7, 202510,900.0011,430.0010,600.0011,160.0011,160.001.92%329,789
Aug 6, 202511,170.0011,300.0010,870.0010,950.0010,950.00-1.97%202,061
Aug 5, 202511,230.0011,500.0011,080.0011,170.0011,170.00-0.36%230,273
Aug 4, 202510,170.0011,470.0010,170.0011,210.0011,210.0010.66%658,322
Aug 1, 202510,720.0010,730.0010,030.0010,130.0010,130.00-5.50%214,878
Jul 31, 202510,760.0010,970.0010,600.0010,720.0010,720.000.66%181,833
Jul 30, 202511,170.0011,300.0010,620.0010,650.0010,650.00-4.57%349,723
Jul 29, 202510,550.0012,220.0010,480.0011,160.0011,160.005.78%1,390,391
Jul 28, 202511,070.0011,070.0010,410.0010,550.0010,550.00-4.70%284,751
Jul 25, 202511,000.0011,450.0010,670.0011,070.0011,070.001.10%334,507