KNR System Inc. (KOSDAQ:199430)
South Korea
· Delayed Price · Currency is KRW 25,650
+750 (3.01%)
Apr 28, 2026, 3:30 PM KST
KNR System Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 21,000.00 | 21,650.00 | 20,700.00 | 21,500.00 | 21,500.00 | -4.44% | 43,914 |
| Mar 27, 2026 | 21,200.00 | 22,500.00 | 21,000.00 | 22,500.00 | 22,500.00 | 1.35% | 62,397 |
| Mar 26, 2026 | 23,750.00 | 23,850.00 | 22,050.00 | 22,200.00 | 22,200.00 | -5.13% | 68,092 |
| Mar 25, 2026 | 23,900.00 | 24,050.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.96% | 94,856 |
| Mar 24, 2026 | 22,900.00 | 23,200.00 | 21,500.00 | 22,950.00 | 22,950.00 | 3.38% | 95,093 |
| Mar 23, 2026 | 23,400.00 | 23,400.00 | 21,700.00 | 22,200.00 | 22,200.00 | -7.50% | 128,631 |
| Mar 20, 2026 | 24,000.00 | 24,200.00 | 23,500.00 | 24,000.00 | 24,000.00 | 1.05% | 53,495 |
| Mar 19, 2026 | 24,200.00 | 24,250.00 | 23,650.00 | 23,750.00 | 23,750.00 | -5.00% | 97,745 |
| Mar 18, 2026 | 26,000.00 | 26,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 1.21% | 94,265 |
| Mar 17, 2026 | 25,300.00 | 25,800.00 | 24,650.00 | 24,700.00 | 24,700.00 | 0.41% | 73,265 |
| Mar 16, 2026 | 25,900.00 | 25,900.00 | 24,450.00 | 24,600.00 | 24,600.00 | -5.38% | 102,013 |
| Mar 13, 2026 | 25,050.00 | 26,150.00 | 24,550.00 | 26,000.00 | 26,000.00 | - | 93,603 |
| Mar 12, 2026 | 26,300.00 | 26,950.00 | 25,850.00 | 26,000.00 | 26,000.00 | -1.89% | 106,164 |
| Mar 11, 2026 | 27,700.00 | 28,150.00 | 25,800.00 | 26,500.00 | 26,500.00 | 2.71% | 135,495 |
| Mar 10, 2026 | 27,000.00 | 27,050.00 | 25,500.00 | 25,800.00 | 25,800.00 | 1.98% | 162,133 |
| Mar 9, 2026 | 26,000.00 | 26,300.00 | 23,450.00 | 25,300.00 | 25,300.00 | -10.60% | 105,676 |
| 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 |