KNR System Inc. (KOSDAQ:199430)
South Korea
· Delayed Price · Currency is KRW 23,800
-1,900 (-7.39%)
At close: Dec 5, 2025
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 23,650.00 | 26,900.00 | 23,450.00 | 24,600.00 | 24,600.00 | 4.02% | 2,567,140 |
| Oct 17, 2025 | 22,200.00 | 24,450.00 | 21,500.00 | 23,650.00 | 23,650.00 | 2.60% | 2,406,490 |
| Oct 16, 2025 | 23,300.00 | 24,250.00 | 21,000.00 | 23,050.00 | 23,050.00 | -2.74% | 2,838,931 |
| Oct 15, 2025 | 18,810.00 | 23,700.00 | 18,300.00 | 23,700.00 | 23,700.00 | 29.79% | 7,127,012 |
| Oct 14, 2025 | 19,850.00 | 20,000.00 | 17,260.00 | 18,260.00 | 18,260.00 | -4.50% | 2,207,535 |
| Oct 13, 2025 | 15,780.00 | 19,890.00 | 15,710.00 | 19,120.00 | 19,120.00 | 18.91% | 4,913,613 |
| Oct 10, 2025 | 13,850.00 | 16,940.00 | 13,470.00 | 16,080.00 | 16,080.00 | 16.95% | 3,281,657 |
| Oct 2, 2025 | 14,080.00 | 14,180.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.43% | 441,704 |
| Oct 1, 2025 | 14,920.00 | 14,970.00 | 13,920.00 | 13,950.00 | 13,950.00 | -6.50% | 755,228 |
| Sep 30, 2025 | 15,200.00 | 15,440.00 | 14,530.00 | 14,920.00 | 14,920.00 | 0.27% | 1,428,612 |
| Sep 29, 2025 | 13,200.00 | 15,900.00 | 13,100.00 | 14,880.00 | 14,880.00 | 21.17% | 5,226,220 |
| Sep 26, 2025 | 12,780.00 | 13,080.00 | 12,200.00 | 12,280.00 | 12,280.00 | -3.91% | 316,144 |
| Sep 25, 2025 | 13,330.00 | 13,520.00 | 12,620.00 | 12,780.00 | 12,780.00 | -0.31% | 336,293 |
| Sep 24, 2025 | 12,900.00 | 13,810.00 | 12,780.00 | 12,820.00 | 12,820.00 | -2.14% | 398,922 |
| Sep 23, 2025 | 13,350.00 | 13,380.00 | 13,050.00 | 13,100.00 | 13,100.00 | -1.87% | 244,086 |
| Sep 22, 2025 | 13,800.00 | 13,980.00 | 13,320.00 | 13,350.00 | 13,350.00 | -2.20% | 342,700 |
| Sep 19, 2025 | 13,510.00 | 13,960.00 | 13,070.00 | 13,650.00 | 13,650.00 | -0.22% | 569,815 |
| Sep 18, 2025 | 13,380.00 | 13,800.00 | 13,230.00 | 13,680.00 | 13,680.00 | 4.27% | 449,416 |
| Sep 17, 2025 | 13,720.00 | 14,190.00 | 13,070.00 | 13,120.00 | 13,120.00 | -4.30% | 596,090 |
| Sep 16, 2025 | 15,100.00 | 15,150.00 | 13,600.00 | 13,710.00 | 13,710.00 | -6.61% | 886,666 |
| Sep 15, 2025 | 14,500.00 | 14,720.00 | 14,020.00 | 14,680.00 | 14,680.00 | 3.75% | 1,236,241 |
| Sep 12, 2025 | 13,850.00 | 14,400.00 | 13,520.00 | 14,150.00 | 14,150.00 | 3.21% | 961,236 |
| Sep 11, 2025 | 13,860.00 | 14,230.00 | 13,500.00 | 13,710.00 | 13,710.00 | -1.08% | 850,252 |
| Sep 10, 2025 | 14,700.00 | 15,400.00 | 13,700.00 | 13,860.00 | 13,860.00 | 0.29% | 2,692,949 |
| Sep 9, 2025 | 13,040.00 | 13,940.00 | 12,850.00 | 13,820.00 | 13,820.00 | 7.30% | 3,202,587 |
| Sep 8, 2025 | 13,310.00 | 13,490.00 | 12,770.00 | 12,880.00 | 12,880.00 | -1.08% | 812,421 |
| Sep 5, 2025 | 13,200.00 | 13,250.00 | 12,640.00 | 13,020.00 | 13,020.00 | -0.91% | 946,171 |
| Sep 4, 2025 | 12,670.00 | 13,140.00 | 12,520.00 | 13,140.00 | 13,140.00 | 3.22% | 1,169,000 |
| Sep 3, 2025 | 13,240.00 | 13,310.00 | 12,480.00 | 12,730.00 | 12,730.00 | -3.85% | 1,037,677 |
| Sep 2, 2025 | 13,910.00 | 14,100.00 | 12,610.00 | 13,240.00 | 13,240.00 | - | 4,529,849 |
| Sep 1, 2025 | 10,750.00 | 13,240.00 | 10,430.00 | 13,240.00 | 13,240.00 | 29.93% | 5,501,375 |
| Aug 29, 2025 | 10,220.00 | 10,380.00 | 10,090.00 | 10,190.00 | 10,190.00 | - | 151,734 |
| Aug 28, 2025 | 10,400.00 | 10,600.00 | 10,060.00 | 10,190.00 | 10,190.00 | - | 259,174 |
| Aug 27, 2025 | 10,730.00 | 10,740.00 | 10,180.00 | 10,190.00 | 10,190.00 | -4.59% | 228,559 |
| Aug 26, 2025 | 11,010.00 | 11,110.00 | 10,620.00 | 10,680.00 | 10,680.00 | -3.17% | 488,902 |
| Aug 25, 2025 | 9,890.00 | 11,250.00 | 9,800.00 | 11,030.00 | 11,030.00 | 13.24% | 1,171,669 |
| Aug 22, 2025 | 9,280.00 | 9,950.00 | 9,280.00 | 9,740.00 | 9,740.00 | 5.07% | 213,180 |
| Aug 21, 2025 | 9,200.00 | 9,520.00 | 9,010.00 | 9,270.00 | 9,270.00 | 1.53% | 92,030 |
| Aug 20, 2025 | 9,280.00 | 9,600.00 | 9,000.00 | 9,130.00 | 9,130.00 | -6.65% | 186,502 |
| Aug 19, 2025 | 10,120.00 | 10,200.00 | 9,770.00 | 9,780.00 | 9,780.00 | -3.36% | 121,985 |
| Aug 18, 2025 | 10,070.00 | 10,250.00 | 9,770.00 | 10,120.00 | 10,120.00 | -0.20% | 105,906 |
| Aug 14, 2025 | 10,190.00 | 10,510.00 | 10,040.00 | 10,140.00 | 10,140.00 | -1.36% | 138,970 |
| Aug 13, 2025 | 10,400.00 | 10,530.00 | 10,030.00 | 10,280.00 | 10,280.00 | -0.96% | 121,823 |
| Aug 12, 2025 | 10,640.00 | 11,120.00 | 10,360.00 | 10,380.00 | 10,380.00 | -2.08% | 252,496 |
| Aug 11, 2025 | 10,880.00 | 10,940.00 | 10,520.00 | 10,600.00 | 10,600.00 | -3.20% | 186,693 |
| Aug 8, 2025 | 11,160.00 | 11,230.00 | 10,900.00 | 10,950.00 | 10,950.00 | -1.88% | 144,444 |
| Aug 7, 2025 | 10,900.00 | 11,430.00 | 10,600.00 | 11,160.00 | 11,160.00 | 1.92% | 325,613 |
| Aug 6, 2025 | 11,170.00 | 11,300.00 | 10,870.00 | 10,950.00 | 10,950.00 | -1.97% | 201,088 |
| Aug 5, 2025 | 11,230.00 | 11,500.00 | 11,080.00 | 11,170.00 | 11,170.00 | -0.36% | 230,273 |
| Aug 4, 2025 | 10,170.00 | 11,470.00 | 10,170.00 | 11,210.00 | 11,210.00 | 10.66% | 658,322 |
| Aug 1, 2025 | 10,720.00 | 10,730.00 | 10,030.00 | 10,130.00 | 10,130.00 | -5.50% | 213,038 |
| Jul 31, 2025 | 10,760.00 | 10,970.00 | 10,600.00 | 10,720.00 | 10,720.00 | 0.66% | 180,331 |
| Jul 30, 2025 | 11,170.00 | 11,300.00 | 10,620.00 | 10,650.00 | 10,650.00 | -4.57% | 349,723 |
| Jul 29, 2025 | 10,550.00 | 12,220.00 | 10,480.00 | 11,160.00 | 11,160.00 | 5.78% | 1,390,391 |
| Jul 28, 2025 | 11,070.00 | 11,070.00 | 10,410.00 | 10,550.00 | 10,550.00 | -4.70% | 284,751 |
| Jul 25, 2025 | 11,000.00 | 11,450.00 | 10,670.00 | 11,070.00 | 11,070.00 | 1.10% | 334,507 |
| Jul 24, 2025 | 11,610.00 | 11,690.00 | 10,910.00 | 10,950.00 | 10,950.00 | -3.78% | 364,492 |
| Jul 23, 2025 | 11,500.00 | 11,700.00 | 11,230.00 | 11,380.00 | 11,380.00 | -2.74% | 339,272 |
| Jul 22, 2025 | 12,840.00 | 12,870.00 | 11,570.00 | 11,700.00 | 11,700.00 | -8.16% | 774,183 |
| Jul 21, 2025 | 12,490.00 | 13,370.00 | 12,420.00 | 12,740.00 | 12,740.00 | 2.82% | 1,288,985 |
| Jul 18, 2025 | 12,620.00 | 12,750.00 | 12,220.00 | 12,390.00 | 12,390.00 | -1.74% | 475,603 |
| Jul 17, 2025 | 12,780.00 | 13,440.00 | 12,410.00 | 12,610.00 | 12,610.00 | -1.56% | 1,195,407 |
| Jul 16, 2025 | 12,260.00 | 13,840.00 | 11,860.00 | 12,810.00 | 12,810.00 | 5.09% | 4,152,433 |
| Jul 15, 2025 | 9,830.00 | 12,300.00 | 9,720.00 | 12,190.00 | 12,190.00 | 24.01% | 1,925,025 |
| Jul 14, 2025 | 10,080.00 | 10,190.00 | 9,750.00 | 9,830.00 | 9,830.00 | -2.38% | 174,292 |
| Jul 11, 2025 | 10,330.00 | 10,370.00 | 10,030.00 | 10,070.00 | 10,070.00 | -2.33% | 195,315 |