KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 13,650
-30 (-0.22%)
Sep 19, 2025, 3:30 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 10,190.00 | 10,510.00 | 10,040.00 | 10,140.00 | 10,140.00 | -1.36% | 138,970 |
| Aug 13, 2025 | 10,400.00 | 10,530.00 | 10,030.00 | 10,280.00 | 10,280.00 | -0.96% | 124,064 |
| Aug 12, 2025 | 10,640.00 | 11,120.00 | 10,360.00 | 10,380.00 | 10,380.00 | -2.08% | 255,632 |
| Aug 11, 2025 | 10,880.00 | 10,940.00 | 10,520.00 | 10,600.00 | 10,600.00 | -3.20% | 186,693 |
| Aug 8, 2025 | 11,160.00 | 11,230.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.88% | 144,444 |
| Aug 7, 2025 | 10,900.00 | 11,430.00 | 10,600.00 | 11,160.00 | 11,160.00 | 1.92% | 329,789 |
| Aug 6, 2025 | 11,170.00 | 11,300.00 | 10,870.00 | 10,950.00 | 10,950.00 | -1.97% | 202,061 |
| Aug 5, 2025 | 11,230.00 | 11,500.00 | 11,080.00 | 11,170.00 | 11,170.00 | -0.36% | 230,273 |
| Aug 4, 2025 | 10,170.00 | 11,470.00 | 10,170.00 | 11,210.00 | 11,210.00 | 10.66% | 658,322 |
| Aug 1, 2025 | 10,720.00 | 10,730.00 | 10,030.00 | 10,130.00 | 10,130.00 | -5.50% | 214,878 |
| Jul 31, 2025 | 10,760.00 | 10,970.00 | 10,600.00 | 10,720.00 | 10,720.00 | 0.66% | 181,833 |
| Jul 30, 2025 | 11,170.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | -4.57% | 349,723 |
| Jul 29, 2025 | 10,550.00 | 12,220.00 | 10,480.00 | 11,160.00 | 11,160.00 | 5.78% | 1,390,391 |
| Jul 28, 2025 | 11,070.00 | 11,070.00 | 10,410.00 | 10,550.00 | 10,550.00 | -4.70% | 284,751 |
| Jul 25, 2025 | 11,000.00 | 11,450.00 | 10,670.00 | 11,070.00 | 11,070.00 | 1.10% | 334,507 |
| Jul 24, 2025 | 11,610.00 | 11,690.00 | 10,910.00 | 10,950.00 | 10,950.00 | -3.78% | 365,404 |
| Jul 23, 2025 | 11,500.00 | 11,700.00 | 11,230.00 | 11,380.00 | 11,380.00 | -2.74% | 340,544 |
| Jul 22, 2025 | 12,840.00 | 12,870.00 | 11,570.00 | 11,700.00 | 11,700.00 | -8.16% | 774,183 |
| Jul 21, 2025 | 12,490.00 | 13,370.00 | 12,420.00 | 12,740.00 | 12,740.00 | 2.82% | 1,295,540 |
| Jul 18, 2025 | 12,620.00 | 12,750.00 | 12,220.00 | 12,390.00 | 12,390.00 | -1.74% | 475,603 |
| Jul 17, 2025 | 12,780.00 | 13,440.00 | 12,410.00 | 12,610.00 | 12,610.00 | -1.56% | 1,201,499 |
| Jul 16, 2025 | 12,260.00 | 13,840.00 | 11,860.00 | 12,810.00 | 12,810.00 | 5.09% | 4,152,433 |
| Jul 15, 2025 | 9,830.00 | 12,300.00 | 9,720.00 | 12,190.00 | 12,190.00 | 24.01% | 1,964,272 |
| Jul 14, 2025 | 10,080.00 | 10,190.00 | 9,750.00 | 9,830.00 | 9,830.00 | -2.38% | 178,761 |
| Jul 11, 2025 | 10,330.00 | 10,370.00 | 10,030.00 | 10,070.00 | 10,070.00 | -2.33% | 195,315 |