KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 16,450
-830 (-4.80%)
Oct 8, 2026, 3:30 PM KST
KNR System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17,260.00 | 17,610.00 | 16,000.00 | 16,450.00 | 16,450.00 | -4.80% | 53,825 |
| Oct 7, 2026 | 18,200.00 | 18,210.00 | 17,260.00 | 17,280.00 | 17,280.00 | -5.16% | 60,704 |
| Oct 6, 2026 | 17,810.00 | 18,330.00 | 17,710.00 | 18,220.00 | 18,220.00 | 1.73% | 76,314 |
| Oct 2, 2026 | 17,740.00 | 18,050.00 | 17,550.00 | 17,910.00 | 17,910.00 | 0.62% | 69,854 |
| Oct 1, 2026 | 17,580.00 | 17,900.00 | 17,290.00 | 17,800.00 | 17,800.00 | 1.60% | 49,988 |
| Sep 30, 2026 | 17,570.00 | 17,700.00 | 17,410.00 | 17,520.00 | 17,520.00 | -1.13% | 40,067 |
| Sep 29, 2026 | 18,220.00 | 18,350.00 | 17,010.00 | 17,720.00 | 17,720.00 | -0.62% | 58,804 |
| Sep 28, 2026 | 18,110.00 | 18,350.00 | 17,720.00 | 17,830.00 | 17,830.00 | -2.41% | 47,240 |
| Sep 23, 2026 | 18,920.00 | 18,960.00 | 18,220.00 | 18,270.00 | 18,270.00 | 0.50% | 62,390 |
| Sep 22, 2026 | 18,710.00 | 18,820.00 | 18,130.00 | 18,180.00 | 18,180.00 | -2.78% | 78,852 |
| Sep 21, 2026 | 18,760.00 | 19,110.00 | 18,340.00 | 18,700.00 | 18,700.00 | -1.48% | 77,726 |
| Sep 18, 2026 | 19,200.00 | 19,290.00 | 18,840.00 | 18,980.00 | 18,980.00 | 0.16% | 90,205 |
| Sep 17, 2026 | 18,600.00 | 19,400.00 | 18,240.00 | 18,950.00 | 18,950.00 | 0.53% | 122,545 |
| Sep 16, 2026 | 19,000.00 | 19,500.00 | 18,500.00 | 18,850.00 | 18,850.00 | -3.68% | 247,173 |
| Sep 15, 2026 | 17,200.00 | 19,960.00 | 16,640.00 | 19,570.00 | 19,570.00 | 17.75% | 558,443 |
| Sep 14, 2026 | 17,120.00 | 17,340.00 | 16,600.00 | 16,620.00 | 16,620.00 | -6.42% | 78,898 |
| Sep 11, 2026 | 17,840.00 | 18,050.00 | 17,500.00 | 17,760.00 | 17,760.00 | -4.05% | 76,400 |
| Sep 10, 2026 | 19,230.00 | 19,310.00 | 18,300.00 | 18,510.00 | 18,510.00 | -1.80% | 139,642 |
| Sep 9, 2026 | 18,920.00 | 19,400.00 | 18,530.00 | 18,850.00 | 18,850.00 | 3.01% | 155,389 |
| Sep 8, 2026 | 18,990.00 | 19,270.00 | 18,250.00 | 18,300.00 | 18,300.00 | -4.64% | 213,687 |
| Sep 7, 2026 | 19,450.00 | 20,100.00 | 18,790.00 | 19,190.00 | 19,190.00 | -3.32% | 380,221 |
| Sep 4, 2026 | 18,100.00 | 20,100.00 | 17,860.00 | 19,850.00 | 19,850.00 | 16.08% | 660,414 |
| Sep 3, 2026 | 17,740.00 | 17,900.00 | 16,560.00 | 17,100.00 | 17,100.00 | 3.20% | 217,814 |
| Sep 2, 2026 | 17,000.00 | 17,320.00 | 16,510.00 | 16,570.00 | 16,570.00 | -7.43% | 159,885 |
| Sep 1, 2026 | 19,130.00 | 19,680.00 | 17,220.00 | 17,900.00 | 17,900.00 | 5.05% | 548,490 |
| Aug 31, 2026 | 15,650.00 | 17,040.00 | 14,790.00 | 17,040.00 | 17,040.00 | 17.68% | 446,871 |
| Aug 28, 2026 | 15,050.00 | 15,050.00 | 14,420.00 | 14,480.00 | 14,480.00 | -5.36% | 69,211 |
| Aug 27, 2026 | 14,850.00 | 15,300.00 | 14,370.00 | 15,300.00 | 15,300.00 | 0.72% | 138,874 |
| Aug 26, 2026 | 15,500.00 | 15,810.00 | 14,600.00 | 15,190.00 | 15,190.00 | 5.34% | 281,221 |
| Aug 25, 2026 | 15,690.00 | 16,170.00 | 14,100.00 | 14,420.00 | 14,420.00 | 15.92% | 893,719 |
| Aug 24, 2026 | 13,020.00 | 13,060.00 | 12,390.00 | 12,440.00 | 12,440.00 | -2.96% | 45,466 |
| Aug 21, 2026 | 13,860.00 | 13,860.00 | 12,680.00 | 12,820.00 | 12,820.00 | -8.23% | 81,356 |
| Aug 20, 2026 | 14,150.00 | 14,550.00 | 13,810.00 | 13,970.00 | 13,970.00 | 0.65% | 47,587 |
| Aug 19, 2026 | 13,800.00 | 14,650.00 | 13,760.00 | 13,880.00 | 13,880.00 | -5.06% | 64,887 |
| Aug 18, 2026 | 16,160.00 | 16,200.00 | 14,440.00 | 14,620.00 | 14,620.00 | -7.47% | 110,441 |
| Aug 14, 2026 | 16,210.00 | 16,730.00 | 15,300.00 | 15,800.00 | 15,800.00 | -3.13% | 166,030 |
| Aug 13, 2026 | 16,700.00 | 16,740.00 | 15,990.00 | 16,310.00 | 16,310.00 | -2.16% | 118,208 |
| Aug 12, 2026 | 16,280.00 | 16,840.00 | 15,900.00 | 16,670.00 | 16,670.00 | - | 135,974 |
| Aug 11, 2026 | 14,960.00 | 16,780.00 | 14,500.00 | 16,670.00 | 16,670.00 | 11.43% | 327,890 |
| Aug 10, 2026 | 14,000.00 | 14,990.00 | 13,890.00 | 14,960.00 | 14,960.00 | 6.86% | 130,811 |
| Aug 7, 2026 | 14,340.00 | 14,590.00 | 13,070.00 | 14,000.00 | 14,000.00 | -2.30% | 163,887 |
| Aug 6, 2026 | 15,760.00 | 15,980.00 | 14,180.00 | 14,330.00 | 14,330.00 | -6.40% | 248,823 |
| Aug 5, 2026 | 14,810.00 | 15,500.00 | 14,350.00 | 15,310.00 | 15,310.00 | 0.86% | 262,047 |
| Aug 4, 2026 | 14,110.00 | 15,500.00 | 14,100.00 | 15,180.00 | 15,180.00 | 2.50% | 271,181 |
| Aug 3, 2026 | 13,830.00 | 16,490.00 | 13,300.00 | 14,810.00 | 14,810.00 | 13.05% | 788,647 |
| Jul 31, 2026 | 12,190.00 | 13,970.00 | 12,020.00 | 13,100.00 | 13,100.00 | 11.49% | 564,536 |
| Jul 30, 2026 | 14,990.00 | 15,010.00 | 11,700.00 | 11,750.00 | 11,750.00 | -21.82% | 611,490 |
| Jul 29, 2026 | 18,310.00 | 18,310.00 | 14,000.00 | 15,030.00 | 15,030.00 | -14.60% | 1,187,212 |
| Jul 28, 2026 | 18,000.00 | 18,500.00 | 15,000.00 | 17,600.00 | 17,600.00 | 23.34% | 1,595,193 |
| Jul 27, 2026 | 12,960.00 | 14,270.00 | 12,410.00 | 14,270.00 | 14,270.00 | 29.96% | 243,199 |