KNR System Inc. (KOSDAQ:199430)
South Korea
· Delayed Price · Currency is KRW 28,300
-150 (-0.53%)
At close: Mar 6, 2026
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,800.00 | 29,450.00 | 26,500.00 | 28,300.00 | 28,300.00 | -0.53% | 133,387 |
| Mar 5, 2026 | 26,750.00 | 29,050.00 | 26,600.00 | 28,450.00 | 28,450.00 | 20.30% | 157,283 |
| Mar 4, 2026 | 27,400.00 | 28,600.00 | 22,850.00 | 23,650.00 | 23,650.00 | -21.69% | 257,423 |
| Mar 3, 2026 | 31,400.00 | 33,350.00 | 30,200.00 | 30,200.00 | 30,200.00 | -9.45% | 185,071 |
| Feb 27, 2026 | 34,000.00 | 34,250.00 | 33,100.00 | 33,350.00 | 33,350.00 | -3.89% | 118,882 |
| Feb 26, 2026 | 35,900.00 | 36,000.00 | 34,500.00 | 34,700.00 | 34,700.00 | -2.80% | 130,781 |
| Feb 25, 2026 | 35,500.00 | 38,500.00 | 34,500.00 | 35,700.00 | 35,700.00 | 1.42% | 483,862 |
| Feb 24, 2026 | 35,800.00 | 36,300.00 | 34,150.00 | 35,200.00 | 35,200.00 | 1.73% | 172,304 |
| Feb 23, 2026 | 33,400.00 | 38,550.00 | 33,050.00 | 34,600.00 | 34,600.00 | 2.06% | 503,505 |
| Feb 20, 2026 | 33,800.00 | 34,450.00 | 32,800.00 | 33,900.00 | 33,900.00 | -0.15% | 121,073 |
| Feb 19, 2026 | 34,250.00 | 34,650.00 | 32,650.00 | 33,950.00 | 33,950.00 | 9.69% | 192,484 |
| Feb 13, 2026 | 30,000.00 | 31,400.00 | 29,300.00 | 30,950.00 | 30,950.00 | 1.48% | 106,953 |
| Feb 12, 2026 | 31,650.00 | 31,800.00 | 30,300.00 | 30,500.00 | 30,500.00 | -3.33% | 102,563 |
| Feb 11, 2026 | 31,900.00 | 32,300.00 | 30,600.00 | 31,550.00 | 31,550.00 | -0.94% | 78,695 |
| Feb 10, 2026 | 33,550.00 | 33,950.00 | 31,550.00 | 31,850.00 | 31,850.00 | -0.78% | 99,832 |
| Feb 9, 2026 | 31,950.00 | 32,300.00 | 31,200.00 | 32,100.00 | 32,100.00 | 5.94% | 85,243 |
| Feb 6, 2026 | 30,700.00 | 31,600.00 | 29,500.00 | 30,300.00 | 30,300.00 | -7.34% | 137,135 |
| Feb 5, 2026 | 34,250.00 | 34,350.00 | 32,050.00 | 32,700.00 | 32,700.00 | -7.76% | 139,628 |
| Feb 4, 2026 | 35,700.00 | 37,200.00 | 34,600.00 | 35,450.00 | 35,450.00 | - | 192,185 |
| Feb 3, 2026 | 33,400.00 | 37,100.00 | 32,700.00 | 35,450.00 | 35,450.00 | 9.92% | 337,362 |
| Feb 2, 2026 | 34,000.00 | 34,650.00 | 31,900.00 | 32,250.00 | 32,250.00 | -8.51% | 218,552 |
| Jan 30, 2026 | 37,450.00 | 37,500.00 | 34,550.00 | 35,250.00 | 35,250.00 | -3.16% | 286,916 |
| Jan 29, 2026 | 36,350.00 | 37,800.00 | 35,250.00 | 36,400.00 | 36,400.00 | 3.70% | 374,237 |
| Jan 28, 2026 | 35,250.00 | 36,600.00 | 34,500.00 | 35,100.00 | 35,100.00 | 0.14% | 374,899 |
| Jan 27, 2026 | 36,550.00 | 36,950.00 | 34,800.00 | 35,050.00 | 35,050.00 | -5.01% | 318,112 |
| Jan 26, 2026 | 34,100.00 | 37,400.00 | 33,700.00 | 36,900.00 | 36,900.00 | 3.22% | 546,809 |
| Jan 23, 2026 | 39,150.00 | 40,750.00 | 35,550.00 | 35,750.00 | 35,750.00 | -8.68% | 520,645 |
| Jan 22, 2026 | 44,700.00 | 45,300.00 | 37,900.00 | 39,150.00 | 39,150.00 | -3.21% | 963,986 |
| Jan 21, 2026 | 32,700.00 | 42,950.00 | 32,300.00 | 40,450.00 | 40,450.00 | 17.76% | 1,910,430 |
| Jan 20, 2026 | 36,400.00 | 36,500.00 | 32,250.00 | 34,350.00 | 34,350.00 | 6.35% | 885,115 |
| Jan 19, 2026 | 32,050.00 | 33,500.00 | 31,350.00 | 32,300.00 | 32,300.00 | 9.68% | 971,221 |
| Jan 16, 2026 | 31,800.00 | 32,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | -5.00% | 662,914 |
| Jan 15, 2026 | 29,600.00 | 31,600.00 | 29,250.00 | 31,000.00 | 31,000.00 | 0.81% | 630,688 |
| Jan 14, 2026 | 30,000.00 | 32,950.00 | 29,000.00 | 30,750.00 | 30,750.00 | 16.92% | 1,847,690 |
| Jan 13, 2026 | 26,550.00 | 26,600.00 | 24,900.00 | 26,300.00 | 26,300.00 | 4.99% | 264,773 |
| Jan 12, 2026 | 23,800.00 | 25,850.00 | 23,800.00 | 25,050.00 | 25,050.00 | 7.28% | 394,903 |
| Jan 9, 2026 | 23,850.00 | 23,900.00 | 22,650.00 | 23,350.00 | 23,350.00 | 0.43% | 132,094 |
| Jan 8, 2026 | 25,200.00 | 25,250.00 | 23,250.00 | 23,250.00 | 23,250.00 | -3.73% | 188,220 |
| Jan 7, 2026 | 23,550.00 | 24,300.00 | 22,300.00 | 24,150.00 | 24,150.00 | 4.77% | 235,515 |
| Jan 6, 2026 | 25,500.00 | 26,250.00 | 23,000.00 | 23,050.00 | 23,050.00 | -6.87% | 310,387 |
| Jan 5, 2026 | 25,900.00 | 25,950.00 | 24,400.00 | 24,750.00 | 24,750.00 | -5.17% | 265,225 |
| Jan 2, 2026 | 27,100.00 | 27,150.00 | 25,600.00 | 26,100.00 | 26,100.00 | -3.69% | 323,464 |
| Dec 30, 2025 | 28,950.00 | 29,000.00 | 26,500.00 | 27,100.00 | 27,100.00 | -6.07% | 426,933 |
| Dec 29, 2025 | 28,700.00 | 30,500.00 | 28,000.00 | 28,850.00 | 28,850.00 | 2.67% | 511,505 |
| Dec 26, 2025 | 28,600.00 | 28,600.00 | 27,750.00 | 28,100.00 | 28,100.00 | -0.18% | 253,453 |
| Dec 24, 2025 | 28,300.00 | 28,700.00 | 27,350.00 | 28,150.00 | 28,150.00 | 0.18% | 384,712 |
| Dec 23, 2025 | 27,600.00 | 28,750.00 | 26,500.00 | 28,100.00 | 28,100.00 | 3.12% | 536,632 |
| Dec 22, 2025 | 26,100.00 | 27,500.00 | 25,350.00 | 27,250.00 | 27,250.00 | 5.01% | 420,653 |
| Dec 19, 2025 | 25,850.00 | 26,250.00 | 24,500.00 | 25,950.00 | 25,950.00 | 1.17% | 266,452 |
| Dec 18, 2025 | 24,500.00 | 26,650.00 | 24,500.00 | 25,650.00 | 25,650.00 | -1.16% | 256,112 |
| Dec 17, 2025 | 27,600.00 | 28,450.00 | 25,000.00 | 25,950.00 | 25,950.00 | -2.81% | 379,356 |
| Dec 16, 2025 | 27,100.00 | 29,350.00 | 26,100.00 | 26,700.00 | 26,700.00 | -0.74% | 683,398 |
| Dec 15, 2025 | 25,800.00 | 27,600.00 | 25,300.00 | 26,900.00 | 26,900.00 | 1.89% | 530,387 |
| Dec 12, 2025 | 25,350.00 | 26,850.00 | 24,550.00 | 26,400.00 | 26,400.00 | 4.14% | 372,318 |
| Dec 11, 2025 | 26,100.00 | 26,500.00 | 25,150.00 | 25,350.00 | 25,350.00 | -2.87% | 275,332 |
| Dec 10, 2025 | 26,350.00 | 26,350.00 | 25,100.00 | 26,100.00 | 26,100.00 | -0.95% | 284,580 |
| Dec 9, 2025 | 26,600.00 | 26,650.00 | 24,650.00 | 26,350.00 | 26,350.00 | -0.94% | 487,010 |
| Dec 8, 2025 | 24,500.00 | 27,900.00 | 24,100.00 | 26,600.00 | 26,600.00 | 11.76% | 1,654,303 |
| 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 |