KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 10,980
-920 (-7.73%)
Jul 24, 2026, 3:30 PM KST
KNR System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,000.00 | 12,360.00 | 10,600.00 | 10,980.00 | 10,980.00 | -7.73% | 144,659 |
| Jul 23, 2026 | 13,280.00 | 13,280.00 | 11,900.00 | 11,900.00 | 11,900.00 | 16.44% | 194,175 |
| Jul 22, 2026 | 10,050.00 | 11,000.00 | 9,810.00 | 10,220.00 | 10,220.00 | 11.69% | 81,681 |
| Jul 21, 2026 | 8,610.00 | 9,430.00 | 8,510.00 | 9,150.00 | 9,150.00 | 2.92% | 34,502 |
| Jul 20, 2026 | 9,020.00 | 9,420.00 | 8,800.00 | 8,890.00 | 8,890.00 | -7.88% | 19,730 |
| Jul 16, 2026 | 9,880.00 | 9,950.00 | 9,430.00 | 9,650.00 | 9,650.00 | -4.74% | 15,374 |
| Jul 15, 2026 | 9,990.00 | 10,340.00 | 9,580.00 | 10,130.00 | 10,130.00 | 7.77% | 29,617 |
| Jul 14, 2026 | 9,640.00 | 10,150.00 | 8,880.00 | 9,400.00 | 9,400.00 | -5.53% | 47,762 |
| Jul 13, 2026 | 10,670.00 | 11,170.00 | 9,820.00 | 9,950.00 | 9,950.00 | -6.40% | 36,214 |
| Jul 10, 2026 | 10,450.00 | 10,900.00 | 9,800.00 | 10,630.00 | 10,630.00 | 3.40% | 57,340 |
| Jul 9, 2026 | 9,990.00 | 10,800.00 | 9,820.00 | 10,280.00 | 10,280.00 | 2.90% | 26,655 |
| Jul 8, 2026 | 10,850.00 | 10,850.00 | 9,770.00 | 9,990.00 | 9,990.00 | -7.93% | 39,880 |
| Jul 7, 2026 | 11,220.00 | 11,590.00 | 10,500.00 | 10,850.00 | 10,850.00 | -3.73% | 22,183 |
| Jul 6, 2026 | 10,990.00 | 11,600.00 | 10,750.00 | 11,270.00 | 11,270.00 | -1.40% | 17,440 |
| Jul 3, 2026 | 11,240.00 | 12,060.00 | 10,330.00 | 11,430.00 | 11,430.00 | 0.70% | 31,088 |
| Jul 2, 2026 | 12,020.00 | 12,400.00 | 11,240.00 | 11,350.00 | 11,350.00 | -8.98% | 32,985 |
| Jul 1, 2026 | 12,280.00 | 13,240.00 | 11,900.00 | 12,470.00 | 12,470.00 | 2.30% | 33,135 |
| Jun 30, 2026 | 13,120.00 | 13,120.00 | 12,020.00 | 12,190.00 | 12,190.00 | -1.93% | 22,880 |
| Jun 29, 2026 | 10,490.00 | 12,550.00 | 10,490.00 | 12,430.00 | 12,430.00 | 14.99% | 46,416 |
| Jun 26, 2026 | 11,410.00 | 11,410.00 | 10,270.00 | 10,810.00 | 10,810.00 | -6.00% | 68,470 |
| Jun 25, 2026 | 12,900.00 | 12,940.00 | 11,440.00 | 11,500.00 | 11,500.00 | -8.51% | 32,302 |
| Jun 24, 2026 | 11,960.00 | 12,690.00 | 11,720.00 | 12,570.00 | 12,570.00 | 7.25% | 52,127 |
| Jun 23, 2026 | 13,200.00 | 13,310.00 | 11,720.00 | 11,720.00 | 11,720.00 | -12.73% | 55,309 |
| Jun 22, 2026 | 14,000.00 | 14,150.00 | 13,210.00 | 13,430.00 | 13,430.00 | -4.28% | 41,581 |
| Jun 19, 2026 | 14,980.00 | 14,980.00 | 13,600.00 | 14,030.00 | 14,030.00 | -6.40% | 46,519 |
| Jun 18, 2026 | 16,070.00 | 16,370.00 | 14,980.00 | 14,990.00 | 14,990.00 | -6.31% | 24,528 |
| Jun 17, 2026 | 15,580.00 | 16,270.00 | 15,170.00 | 16,000.00 | 16,000.00 | 2.70% | 31,242 |
| Jun 16, 2026 | 16,300.00 | 16,400.00 | 15,550.00 | 15,580.00 | 15,580.00 | -3.29% | 29,460 |
| Jun 15, 2026 | 16,200.00 | 16,910.00 | 15,720.00 | 16,110.00 | 16,110.00 | 2.81% | 35,384 |
| Jun 12, 2026 | 15,280.00 | 16,270.00 | 15,220.00 | 15,670.00 | 15,670.00 | 5.17% | 39,684 |
| Jun 11, 2026 | 13,820.00 | 14,990.00 | 13,700.00 | 14,900.00 | 14,900.00 | 1.15% | 50,690 |
| Jun 10, 2026 | 14,990.00 | 15,490.00 | 14,100.00 | 14,730.00 | 14,730.00 | -2.90% | 39,667 |
| Jun 9, 2026 | 14,510.00 | 15,300.00 | 14,100.00 | 15,170.00 | 15,170.00 | 4.77% | 43,859 |
| Jun 8, 2026 | 13,940.00 | 15,290.00 | 13,200.00 | 14,480.00 | 14,480.00 | -10.73% | 55,884 |
| Jun 5, 2026 | 17,570.00 | 17,570.00 | 15,590.00 | 16,220.00 | 16,220.00 | -7.68% | 59,445 |
| Jun 4, 2026 | 16,450.00 | 18,150.00 | 16,080.00 | 17,570.00 | 17,570.00 | 6.68% | 63,478 |
| Jun 2, 2026 | 17,380.00 | 17,680.00 | 16,000.00 | 16,470.00 | 16,470.00 | -4.02% | 93,149 |
| Jun 1, 2026 | 17,470.00 | 18,680.00 | 17,000.00 | 17,160.00 | 17,160.00 | -3.32% | 100,506 |
| May 29, 2026 | 19,500.00 | 19,540.00 | 17,610.00 | 17,750.00 | 17,750.00 | -6.73% | 85,205 |
| May 28, 2026 | 19,920.00 | 20,250.00 | 17,950.00 | 19,030.00 | 19,030.00 | -2.21% | 65,271 |
| May 27, 2026 | 20,800.00 | 20,850.00 | 19,400.00 | 19,460.00 | 19,460.00 | -6.44% | 70,474 |
| May 26, 2026 | 21,700.00 | 21,700.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 53,107 |
| May 22, 2026 | 21,500.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,800.00 | 1.22% | 51,514 |
| May 21, 2026 | 18,930.00 | 20,800.00 | 18,930.00 | 20,550.00 | 20,550.00 | 12.66% | 66,132 |
| May 20, 2026 | 19,450.00 | 19,490.00 | 17,840.00 | 18,240.00 | 18,240.00 | -5.69% | 69,368 |
| May 19, 2026 | 21,200.00 | 21,200.00 | 19,200.00 | 19,340.00 | 19,340.00 | -8.77% | 84,137 |
| May 18, 2026 | 21,500.00 | 21,500.00 | 20,000.00 | 21,200.00 | 21,200.00 | -2.75% | 77,274 |
| May 15, 2026 | 23,600.00 | 24,450.00 | 21,200.00 | 21,800.00 | 21,800.00 | -5.42% | 104,558 |
| May 14, 2026 | 24,450.00 | 24,500.00 | 22,850.00 | 23,050.00 | 23,050.00 | -2.74% | 56,972 |
| May 13, 2026 | 24,100.00 | 24,500.00 | 23,050.00 | 23,700.00 | 23,700.00 | -1.66% | 83,614 |