KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 15,670
+770 (5.17%)
Jun 12, 2026, 3:30 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 26,300.00 | 26,900.00 | 22,000.00 | 24,100.00 | 24,100.00 | -5.12% | 228,417 |
| May 11, 2026 | 25,800.00 | 26,100.00 | 24,200.00 | 25,400.00 | 25,400.00 | -1.93% | 133,473 |
| May 8, 2026 | 25,100.00 | 26,000.00 | 24,900.00 | 25,900.00 | 25,900.00 | 5.50% | 150,983 |
| May 7, 2026 | 25,000.00 | 25,050.00 | 23,800.00 | 24,550.00 | 24,550.00 | 0.20% | 76,438 |
| May 6, 2026 | 24,950.00 | 25,050.00 | 23,700.00 | 24,500.00 | 24,500.00 | -3.54% | 85,180 |
| May 4, 2026 | 26,500.00 | 26,600.00 | 25,200.00 | 25,400.00 | 25,400.00 | -1.93% | 72,298 |
| Apr 30, 2026 | 27,000.00 | 27,200.00 | 25,700.00 | 25,900.00 | 25,900.00 | 0.39% | 109,778 |
| Apr 29, 2026 | 26,600.00 | 26,700.00 | 25,350.00 | 25,800.00 | 25,800.00 | 0.58% | 112,219 |
| Apr 28, 2026 | 26,150.00 | 27,300.00 | 25,000.00 | 25,650.00 | 25,650.00 | 3.01% | 262,651 |
| Apr 27, 2026 | 24,400.00 | 25,450.00 | 23,900.00 | 24,900.00 | 24,900.00 | 4.18% | 134,686 |
| Apr 24, 2026 | 23,350.00 | 24,350.00 | 22,900.00 | 23,900.00 | 23,900.00 | 2.80% | 84,969 |
| Apr 23, 2026 | 23,800.00 | 24,100.00 | 22,900.00 | 23,250.00 | 23,250.00 | -0.85% | 57,678 |
| Apr 22, 2026 | 23,400.00 | 23,450.00 | 22,800.00 | 23,450.00 | 23,450.00 | -1.05% | 37,769 |
| Apr 21, 2026 | 23,900.00 | 23,900.00 | 23,300.00 | 23,700.00 | 23,700.00 | 1.72% | 39,542 |
| Apr 20, 2026 | 23,500.00 | 24,150.00 | 23,250.00 | 23,300.00 | 23,300.00 | -2.51% | 44,119 |
| Apr 17, 2026 | 24,700.00 | 24,750.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.42% | 54,003 |
| Apr 16, 2026 | 24,000.00 | 24,250.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.85% | 46,068 |
| Apr 15, 2026 | 24,250.00 | 24,250.00 | 23,450.00 | 23,600.00 | 23,600.00 | 2.83% | 71,685 |
| Apr 14, 2026 | 22,300.00 | 23,350.00 | 22,200.00 | 22,950.00 | 22,950.00 | 4.79% | 52,894 |
| Apr 13, 2026 | 22,050.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,900.00 | -4.16% | 43,811 |
| Apr 10, 2026 | 23,400.00 | 23,500.00 | 22,550.00 | 22,850.00 | 22,850.00 | 1.33% | 25,298 |
| Apr 9, 2026 | 23,300.00 | 23,300.00 | 22,250.00 | 22,550.00 | 22,550.00 | -1.96% | 40,706 |
| Apr 8, 2026 | 22,000.00 | 23,000.00 | 21,800.00 | 23,000.00 | 23,000.00 | 9.26% | 64,189 |
| Apr 7, 2026 | 21,550.00 | 22,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | -1.41% | 38,471 |
| Apr 6, 2026 | 21,850.00 | 22,050.00 | 20,900.00 | 21,350.00 | 21,350.00 | -2.06% | 36,871 |
| Apr 3, 2026 | 22,150.00 | 22,500.00 | 21,150.00 | 21,800.00 | 21,800.00 | 0.93% | 40,926 |
| Apr 2, 2026 | 24,650.00 | 24,650.00 | 21,300.00 | 21,600.00 | 21,600.00 | -5.26% | 131,996 |
| Apr 1, 2026 | 21,250.00 | 22,950.00 | 21,250.00 | 22,800.00 | 22,800.00 | 10.68% | 68,358 |
| Mar 31, 2026 | 21,450.00 | 21,600.00 | 20,300.00 | 20,600.00 | 20,600.00 | -4.19% | 57,756 |