KNR System Inc. (KOSDAQ:199430)
South Korea · Delayed Price · Currency is KRW 15,800
-510 (-3.13%)
Aug 14, 2026, 3:30 PM KST
KNR System Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |