KNR Systems Inc. 199430
KRX · South Korea · Electronic Technology
KRW 17,910.00+110.00 (+0.62%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,910.00 | +0.62% | KRW 17,740.00 | KRW 18,050.00 | KRW 17,550.00 | 69.98K |
| 2026-10-01 | KRW 17,800.00 | +1.60% | KRW 17,580.00 | KRW 17,900.00 | KRW 17,290.00 | 60.50K |
| 2026-09-30 | KRW 17,520.00 | -1.13% | KRW 17,570.00 | KRW 17,700.00 | KRW 17,410.00 | 49.57K |
| 2026-09-29 | KRW 17,720.00 | -0.62% | KRW 18,220.00 | KRW 18,350.00 | KRW 17,010.00 | 62.26K |
| 2026-09-28 | KRW 17,830.00 | -2.41% | KRW 18,110.00 | KRW 18,350.00 | KRW 17,720.00 | 47.24K |
| 2026-09-23 | KRW 18,270.00 | +0.50% | KRW 18,920.00 | KRW 18,960.00 | KRW 18,220.00 | 66.59K |
| 2026-09-22 | KRW 18,180.00 | -2.78% | KRW 18,710.00 | KRW 18,820.00 | KRW 18,130.00 | 78.85K |
| 2026-09-21 | KRW 18,700.00 | -1.48% | KRW 18,760.00 | KRW 19,110.00 | KRW 18,340.00 | 84.09K |
| 2026-09-18 | KRW 18,980.00 | +0.16% | KRW 19,200.00 | KRW 19,290.00 | KRW 18,840.00 | 90.21K |
| 2026-09-17 | KRW 18,950.00 | +0.53% | KRW 18,600.00 | KRW 19,400.00 | KRW 18,240.00 | 122.55K |
| 2026-09-16 | KRW 18,850.00 | -3.68% | KRW 19,000.00 | KRW 19,500.00 | KRW 18,500.00 | 247.17K |
| 2026-09-15 | KRW 19,570.00 | +17.75% | KRW 17,200.00 | KRW 19,960.00 | KRW 16,640.00 | 839.79K |
| 2026-09-14 | KRW 16,620.00 | -6.42% | KRW 17,120.00 | KRW 17,340.00 | KRW 16,600.00 | 101.14K |
| 2026-09-11 | KRW 17,760.00 | -4.05% | KRW 17,840.00 | KRW 18,050.00 | KRW 17,500.00 | 76.40K |
| 2026-09-10 | KRW 18,510.00 | -1.80% | KRW 19,230.00 | KRW 19,310.00 | KRW 18,300.00 | 139.64K |
| 2026-09-09 | KRW 18,850.00 | +3.01% | KRW 18,920.00 | KRW 19,400.00 | KRW 18,530.00 | 155.39K |
| 2026-09-08 | KRW 18,300.00 | -4.64% | KRW 18,990.00 | KRW 19,270.00 | KRW 18,250.00 | 213.69K |
| 2026-09-07 | KRW 19,190.00 | -3.32% | KRW 19,450.00 | KRW 20,100.00 | KRW 18,790.00 | 380.22K |
| 2026-09-04 | KRW 19,850.00 | +16.08% | KRW 18,100.00 | KRW 20,100.00 | KRW 17,860.00 | 660.41K |
| 2026-09-03 | KRW 17,100.00 | +3.20% | KRW 17,740.00 | KRW 17,900.00 | KRW 16,560.00 | 217.81K |
| 2026-09-02 | KRW 16,570.00 | -7.43% | KRW 17,000.00 | KRW 17,320.00 | KRW 16,510.00 | 159.89K |
| 2026-09-01 | KRW 17,900.00 | +5.05% | KRW 19,130.00 | KRW 19,680.00 | KRW 17,220.00 | 548.49K |
| 2026-08-31 | KRW 17,040.00 | +17.68% | KRW 15,650.00 | KRW 17,040.00 | KRW 14,790.00 | 446.87K |
| 2026-08-28 | KRW 14,480.00 | -5.36% | KRW 15,050.00 | KRW 15,050.00 | KRW 14,420.00 | 69.21K |
| 2026-08-27 | KRW 15,300.00 | +0.72% | KRW 14,850.00 | KRW 15,300.00 | KRW 14,370.00 | 138.87K |
| 2026-08-26 | KRW 15,190.00 | +5.34% | KRW 15,500.00 | KRW 15,810.00 | KRW 14,600.00 | 281.22K |
| 2026-08-25 | KRW 14,420.00 | +15.92% | KRW 15,690.00 | KRW 16,170.00 | KRW 14,100.00 | 893.72K |
| 2026-08-24 | KRW 12,440.00 | -2.96% | KRW 13,020.00 | KRW 13,060.00 | KRW 12,390.00 | 45.47K |
| 2026-08-21 | KRW 12,820.00 | -8.23% | KRW 13,860.00 | KRW 13,860.00 | KRW 12,680.00 | 81.36K |
| 2026-08-20 | KRW 13,970.00 | +0.65% | KRW 14,150.00 | KRW 14,550.00 | KRW 13,810.00 | 47.59K |
| 2026-08-19 | KRW 13,880.00 | -5.06% | KRW 13,800.00 | KRW 14,650.00 | KRW 13,760.00 | 64.89K |
| 2026-08-18 | KRW 14,620.00 | -7.47% | KRW 16,160.00 | KRW 16,200.00 | KRW 14,440.00 | 110.46K |
| 2026-08-14 | KRW 15,800.00 | -3.13% | KRW 16,210.00 | KRW 16,730.00 | KRW 15,300.00 | 166.03K |
| 2026-08-13 | KRW 16,310.00 | -2.16% | KRW 16,700.00 | KRW 16,740.00 | KRW 15,990.00 | 118.21K |
| 2026-08-12 | KRW 16,670.00 | 0.00% | KRW 16,280.00 | KRW 16,840.00 | KRW 15,900.00 | 135.97K |
| 2026-08-11 | KRW 16,670.00 | +11.43% | KRW 14,960.00 | KRW 16,780.00 | KRW 14,500.00 | 327.89K |
| 2026-08-10 | KRW 14,960.00 | +6.86% | KRW 14,000.00 | KRW 14,990.00 | KRW 13,890.00 | 132.90K |
| 2026-08-07 | KRW 14,000.00 | -2.30% | KRW 14,340.00 | KRW 14,590.00 | KRW 13,070.00 | 163.89K |
| 2026-08-06 | KRW 14,330.00 | -6.40% | KRW 15,760.00 | KRW 15,980.00 | KRW 14,180.00 | 248.82K |
| 2026-08-05 | KRW 15,310.00 | +0.86% | KRW 14,810.00 | KRW 15,500.00 | KRW 14,350.00 | 262.05K |
| 2026-08-04 | KRW 15,180.00 | +2.50% | KRW 14,110.00 | KRW 15,500.00 | KRW 14,100.00 | 271.18K |
| 2026-08-03 | KRW 14,810.00 | +13.05% | KRW 13,830.00 | KRW 16,490.00 | KRW 13,300.00 | 788.65K |
| 2026-07-31 | KRW 13,100.00 | +11.49% | KRW 12,190.00 | KRW 13,970.00 | KRW 12,020.00 | 568.08K |
| 2026-07-30 | KRW 11,750.00 | -21.82% | KRW 14,990.00 | KRW 15,010.00 | KRW 11,700.00 | 621.27K |
| 2026-07-29 | KRW 15,030.00 | -14.60% | KRW 18,310.00 | KRW 18,310.00 | KRW 14,000.00 | 1.20M |
| 2026-07-28 | KRW 17,600.00 | +23.34% | KRW 18,000.00 | KRW 18,500.00 | KRW 15,000.00 | 1.60M |
| 2026-07-27 | KRW 14,270.00 | +29.96% | KRW 12,960.00 | KRW 14,270.00 | KRW 12,410.00 | 243.20K |
| 2026-07-24 | KRW 10,980.00 | -7.73% | KRW 12,000.00 | KRW 12,360.00 | KRW 10,600.00 | 144.66K |
| 2026-07-23 | KRW 11,900.00 | +16.44% | KRW 13,280.00 | KRW 13,280.00 | KRW 11,900.00 | 194.18K |
| 2026-07-22 | KRW 10,220.00 | +11.69% | KRW 10,050.00 | KRW 11,000.00 | KRW 9,810.00 | 81.68K |
| 2026-07-21 | KRW 9,150.00 | +2.92% | KRW 8,610.00 | KRW 9,430.00 | KRW 8,510.00 | 34.50K |
| 2026-07-20 | KRW 8,890.00 | -7.88% | KRW 9,020.00 | KRW 9,420.00 | KRW 8,800.00 | 19.73K |
| 2026-07-16 | KRW 9,650.00 | -4.74% | KRW 9,880.00 | KRW 9,950.00 | KRW 9,430.00 | 15.37K |
| 2026-07-15 | KRW 10,130.00 | +7.77% | KRW 9,990.00 | KRW 10,340.00 | KRW 9,580.00 | 29.62K |
| 2026-07-14 | KRW 9,400.00 | -5.53% | KRW 9,640.00 | KRW 10,150.00 | KRW 8,880.00 | 50.51K |
| 2026-07-13 | KRW 9,950.00 | -6.40% | KRW 10,670.00 | KRW 11,170.00 | KRW 9,820.00 | 36.21K |
| 2026-07-10 | KRW 10,630.00 | +3.40% | KRW 10,450.00 | KRW 10,900.00 | KRW 9,800.00 | 57.34K |
| 2026-07-09 | KRW 10,280.00 | +2.90% | KRW 9,990.00 | KRW 10,800.00 | KRW 9,820.00 | 26.66K |
| 2026-07-08 | KRW 9,990.00 | -7.93% | KRW 10,850.00 | KRW 10,850.00 | KRW 9,770.00 | 39.88K |
| 2026-07-07 | KRW 10,850.00 | -3.73% | KRW 11,220.00 | KRW 11,590.00 | KRW 10,500.00 | 22.18K |
| 2026-07-06 | KRW 11,270.00 | -1.40% | KRW 10,990.00 | KRW 11,600.00 | KRW 10,750.00 | 17.44K |
| 2026-07-03 | KRW 11,430.00 | +0.70% | KRW 11,240.00 | KRW 12,060.00 | KRW 10,330.00 | 31.09K |
| 2026-07-02 | KRW 11,350.00 | -8.98% | KRW 12,020.00 | KRW 12,400.00 | KRW 11,240.00 | 32.99K |
| 2026-07-01 | KRW 12,470.00 | +2.30% | KRW 12,280.00 | KRW 13,240.00 | KRW 11,900.00 | 33.14K |
| 2026-06-30 | KRW 12,190.00 | -1.93% | KRW 13,120.00 | KRW 13,120.00 | KRW 12,020.00 | 22.88K |
| 2026-06-29 | KRW 12,430.00 | +14.99% | KRW 10,490.00 | KRW 12,550.00 | KRW 10,490.00 | 46.42K |
| 2026-06-26 | KRW 10,810.00 | -6.00% | KRW 11,410.00 | KRW 11,410.00 | KRW 10,270.00 | 68.47K |
| 2026-06-25 | KRW 11,500.00 | -8.51% | KRW 12,900.00 | KRW 12,940.00 | KRW 11,440.00 | 32.31K |
| 2026-06-24 | KRW 12,570.00 | +7.25% | KRW 11,960.00 | KRW 12,690.00 | KRW 11,720.00 | 52.13K |
| 2026-06-23 | KRW 11,720.00 | -12.73% | KRW 13,200.00 | KRW 13,310.00 | KRW 11,720.00 | 55.31K |
| 2026-06-22 | KRW 13,430.00 | -4.28% | KRW 14,000.00 | KRW 14,150.00 | KRW 13,210.00 | 41.58K |
| 2026-06-19 | KRW 14,030.00 | -6.40% | KRW 14,980.00 | KRW 14,980.00 | KRW 13,600.00 | 46.52K |
| 2026-06-18 | KRW 14,990.00 | -6.31% | KRW 16,070.00 | KRW 16,370.00 | KRW 14,980.00 | 24.53K |
| 2026-06-17 | KRW 16,000.00 | +2.70% | KRW 15,580.00 | KRW 16,270.00 | KRW 15,170.00 | 31.24K |
| 2026-06-16 | KRW 15,580.00 | -3.29% | KRW 16,300.00 | KRW 16,400.00 | KRW 15,550.00 | 29.46K |
| 2026-06-15 | KRW 16,110.00 | +2.81% | KRW 16,200.00 | KRW 16,910.00 | KRW 15,720.00 | 35.38K |
| 2026-06-12 | KRW 15,670.00 | +5.17% | KRW 15,280.00 | KRW 16,270.00 | KRW 15,220.00 | 39.68K |
| 2026-06-11 | KRW 14,900.00 | +1.15% | KRW 13,820.00 | KRW 14,990.00 | KRW 13,700.00 | 50.69K |
| 2026-06-10 | KRW 14,730.00 | -2.90% | KRW 14,990.00 | KRW 15,490.00 | KRW 14,100.00 | 39.67K |
| 2026-06-09 | KRW 15,170.00 | +4.77% | KRW 14,510.00 | KRW 15,300.00 | KRW 14,100.00 | 43.86K |
| 2026-06-08 | KRW 14,480.00 | -10.73% | KRW 13,940.00 | KRW 15,290.00 | KRW 13,200.00 | 55.88K |
| 2026-06-05 | KRW 16,220.00 | -7.68% | KRW 17,570.00 | KRW 17,570.00 | KRW 15,590.00 | 59.45K |
| 2026-06-04 | KRW 17,570.00 | +6.68% | KRW 16,450.00 | KRW 18,150.00 | KRW 16,080.00 | 63.48K |
| 2026-06-02 | KRW 16,470.00 | -4.02% | KRW 17,380.00 | KRW 17,680.00 | KRW 16,000.00 | 93.15K |
| 2026-06-01 | KRW 17,160.00 | -3.32% | KRW 17,470.00 | KRW 18,680.00 | KRW 17,000.00 | 100.51K |
| 2026-05-29 | KRW 17,750.00 | -6.73% | KRW 19,500.00 | KRW 19,540.00 | KRW 17,610.00 | 85.21K |
| 2026-05-28 | KRW 19,030.00 | -2.21% | KRW 19,920.00 | KRW 20,250.00 | KRW 17,950.00 | 65.27K |
| 2026-05-27 | KRW 19,460.00 | -6.44% | KRW 20,800.00 | KRW 20,850.00 | KRW 19,400.00 | 70.47K |
| 2026-05-26 | KRW 20,800.00 | 0.00% | KRW 21,700.00 | KRW 21,700.00 | KRW 20,700.00 | 53.11K |
| 2026-05-22 | KRW 20,800.00 | +1.22% | KRW 21,500.00 | KRW 21,500.00 | KRW 20,000.00 | 51.51K |