KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 27,100
-1,750 (-6.07%)
Dec 30, 2025, 3:30 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 28,950.00 | 29,000.00 | 26,500.00 | 27,100.00 | 27,100.00 | -6.07% | 426,933 |
| Dec 29, 2025 | 28,700.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 2.67% | 511,505 |
| Dec 26, 2025 | 28,600.00 | 28,600.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.18% | 253,453 |
| Dec 24, 2025 | 28,300.00 | 28,700.00 | 27,350.00 | 28,150.00 | 28,150.00 | 0.18% | 384,712 |
| Dec 23, 2025 | 27,600.00 | 28,750.00 | 26,500.00 | 28,100.00 | 28,100.00 | 3.12% | 536,632 |
| Dec 22, 2025 | 26,100.00 | 27,500.00 | 25,350.00 | 27,250.00 | 27,250.00 | 5.01% | 420,653 |
| Dec 19, 2025 | 25,850.00 | 26,250.00 | 24,500.00 | 25,950.00 | 25,950.00 | 1.17% | 266,452 |
| Dec 18, 2025 | 24,500.00 | 26,650.00 | 24,500.00 | 25,650.00 | 25,650.00 | -1.16% | 256,112 |
| Dec 17, 2025 | 27,600.00 | 28,450.00 | 25,000.00 | 25,950.00 | 25,950.00 | -2.81% | 379,356 |
| Dec 16, 2025 | 27,100.00 | 29,350.00 | 26,100.00 | 26,700.00 | 26,700.00 | -0.74% | 683,398 |
| Dec 15, 2025 | 25,800.00 | 27,600.00 | 25,300.00 | 26,900.00 | 26,900.00 | 1.89% | 530,387 |
| Dec 12, 2025 | 25,350.00 | 26,850.00 | 24,550.00 | 26,400.00 | 26,400.00 | 4.14% | 372,318 |
| Dec 11, 2025 | 26,100.00 | 26,500.00 | 25,150.00 | 25,350.00 | 25,350.00 | -2.87% | 275,332 |
| Dec 10, 2025 | 26,350.00 | 26,350.00 | 25,100.00 | 26,100.00 | 26,100.00 | -0.95% | 284,580 |
| Dec 9, 2025 | 26,600.00 | 26,650.00 | 24,650.00 | 26,350.00 | 26,350.00 | -0.94% | 487,010 |
| Dec 8, 2025 | 24,500.00 | 27,900.00 | 24,100.00 | 26,600.00 | 26,600.00 | 11.76% | 1,654,303 |
| Dec 5, 2025 | 25,650.00 | 25,700.00 | 23,400.00 | 23,800.00 | 23,800.00 | -7.39% | 805,352 |
| Dec 4, 2025 | 26,450.00 | 28,300.00 | 25,500.00 | 25,700.00 | 25,700.00 | 1.58% | 1,244,323 |
| Dec 3, 2025 | 24,350.00 | 26,300.00 | 23,500.00 | 25,300.00 | 25,300.00 | 4.55% | 757,360 |
| Dec 2, 2025 | 23,400.00 | 24,500.00 | 22,600.00 | 24,200.00 | 24,200.00 | 6.14% | 469,243 |
| Dec 1, 2025 | 24,700.00 | 25,350.00 | 22,600.00 | 22,800.00 | 22,800.00 | -5.79% | 793,203 |
| Nov 28, 2025 | 22,800.00 | 24,350.00 | 22,550.00 | 24,200.00 | 24,200.00 | 6.37% | 816,057 |
| Nov 27, 2025 | 20,850.00 | 22,850.00 | 20,350.00 | 22,750.00 | 22,750.00 | 9.11% | 852,216 |
| Nov 26, 2025 | 20,450.00 | 21,100.00 | 19,890.00 | 20,850.00 | 20,850.00 | 2.96% | 333,850 |
| Nov 25, 2025 | 21,650.00 | 21,800.00 | 19,920.00 | 20,250.00 | 20,250.00 | -4.93% | 482,873 |
| Nov 24, 2025 | 22,050.00 | 22,050.00 | 20,350.00 | 21,300.00 | 21,300.00 | -0.70% | 355,379 |
| Nov 21, 2025 | 20,750.00 | 22,050.00 | 20,650.00 | 21,450.00 | 21,450.00 | -4.67% | 334,894 |
| Nov 20, 2025 | 22,300.00 | 23,400.00 | 22,150.00 | 22,500.00 | 22,500.00 | 3.45% | 486,220 |
| 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 |