KNR System Inc. (KOSDAQ:199430)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202527,400.0028,050.0026,250.0026,750.00-2.69%414,078
Oct 30, 202524,800.0026,050.0023,800.0026,050.0026,050.005.25%563,577
Oct 29, 202523,300.0025,400.0023,300.0024,750.0024,750.007.14%780,817
Oct 28, 202522,950.0023,600.0022,500.0023,100.0023,100.001.32%277,920
Oct 27, 202523,700.0023,850.0022,500.0022,800.0022,800.00-3.18%514,445
Oct 24, 202523,000.0024,950.0022,600.0023,550.0023,550.002.61%697,686
Oct 23, 202523,800.0024,100.0022,500.0022,950.0022,950.00-6.90%695,886
Oct 22, 202523,600.0025,700.0022,900.0024,650.0024,650.004.45%1,526,326
Oct 21, 202524,750.0025,500.0023,200.0023,600.0023,600.00-4.07%1,140,679
Oct 20, 202523,650.0026,900.0023,450.0024,600.0024,600.004.02%2,573,748
Oct 17, 202522,200.0024,450.0021,500.0023,650.0023,650.002.60%2,406,490
Oct 16, 202523,300.0024,250.0021,000.0023,050.0023,050.00-2.74%2,840,490
Oct 15, 202518,810.0023,700.0018,300.0023,700.0023,700.0029.79%7,127,012
Oct 14, 202519,850.0020,000.0017,260.0018,260.0018,260.00-4.50%2,207,535
Oct 13, 202515,780.0019,890.0015,710.0019,120.0019,120.0018.91%4,913,613
Oct 10, 202513,850.0016,940.0013,470.0016,080.0016,080.0016.95%3,288,603
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