Stock listing
KRX:199430 KNR Systems Inc. (케이엔알시스템) 주가
Follow KNR Systems Inc. into a list and get an email when it puts out news.
Share price · KRX:199430
₩12,450 KRW -460 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₩12,200 – ₩12,830 KRWOct 30, 2026
- Volume
- 23,181 sharesOct 30, 2026
- Market cap
- ₩139.4B KRWAt the close on Oct 30, 2026 · price × 11.20M shares outstanding
- 52-week range
- ₩8,510.00 – ₩45,300 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.96B KRWMedian day 84,178 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:199430 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩12,450 | -460 | -3.6% | ₩12,400 | ₩12,830 | ₩12,200 | 23,181 | |
| ₩12,910 | -1,060 | -7.6% | ₩13,760 | ₩13,800 | ₩12,750 | 27,136 | |
| ₩13,970 | +630 | +4.7% | ₩13,630 | ₩14,450 | ₩13,500 | 37,005 | |
| ₩13,340 | +140 | +1.1% | ₩13,460 | ₩13,780 | ₩13,300 | 20,877 | |
| ₩13,200 | +80 | +0.6% | ₩12,900 | ₩13,590 | ₩12,790 | 37,173 | |
| ₩13,120 | -410 | -3.0% | ₩12,910 | ₩13,330 | ₩12,450 | 39,160 | |
| ₩13,530 | -620 | -4.4% | ₩14,300 | ₩14,370 | ₩13,290 | 30,143 | |
| ₩14,150 | +180 | +1.3% | ₩14,100 | ₩14,470 | ₩14,010 | 41,054 | |
| ₩13,970 | -760 | -5.2% | ₩14,980 | ₩15,000 | ₩13,800 | 47,195 | |
| ₩14,730 | +690 | +4.9% | ₩13,440 | ₩14,850 | ₩13,440 | 36,980 | |
| ₩14,040 | +890 | +6.8% | ₩13,270 | ₩14,430 | ₩13,200 | 39,408 | |
| ₩13,150 | -1,410 | -9.7% | ₩13,640 | ₩13,840 | ₩12,880 | 53,769 | |
| ₩14,560 | +250 | +1.7% | ₩14,540 | ₩15,070 | ₩14,350 | 61,310 | |
| ₩14,310 | -540 | -3.6% | ₩14,470 | ₩14,470 | ₩13,600 | 53,051 | |
| ₩14,850 | -1,600 | -9.7% | ₩16,320 | ₩16,320 | ₩14,850 | 73,651 | |
| ₩16,450 | -830 | -4.8% | ₩17,260 | ₩17,610 | ₩16,000 | 53,641 | |
| ₩17,280 | -940 | -5.2% | ₩18,200 | ₩18,210 | ₩17,260 | 67,624 | |
| ₩18,220 | +310 | +1.7% | ₩17,810 | ₩18,330 | ₩17,710 | 84,266 | |
| ₩17,910 | +110 | +0.6% | ₩17,740 | ₩18,050 | ₩17,550 | 75,015 | |
| ₩17,800 | +280 | +1.6% | ₩17,580 | ₩17,900 | ₩17,290 | 60,501 | |
| ₩17,520 | -200 | -1.1% | ₩17,570 | ₩17,700 | ₩17,410 | 49,568 | |
| ₩17,720 | -110 | -0.6% | ₩18,220 | ₩18,350 | ₩17,010 | 62,260 | |
| ₩17,830 | -440 | -2.4% | ₩18,110 | ₩18,350 | ₩17,720 | 47,240 | |
| ₩18,270 | +90 | +0.5% | ₩18,920 | ₩18,960 | ₩18,220 | 66,588 | |
| ₩18,180 | -520 | -2.8% | ₩18,710 | ₩18,820 | ₩18,130 | 78,852 | |
| ₩18,700 | -280 | -1.5% | ₩18,760 | ₩19,110 | ₩18,340 | 84,090 | |
| ₩18,980 | +30 | +0.2% | ₩19,200 | ₩19,290 | ₩18,840 | 90,205 | |
| ₩18,950 | +100 | +0.5% | ₩18,600 | ₩19,400 | ₩18,240 | 122,545 | |
| ₩18,850 | -720 | -3.7% | ₩19,000 | ₩19,500 | ₩18,500 | 247,173 | |
| ₩19,570 | +2,950 | +17.7% | ₩17,200 | ₩19,960 | ₩16,640 | 839,789 | |
| ₩16,620 | -1,140 | -6.4% | ₩17,120 | ₩17,340 | ₩16,600 | 101,136 | |
| ₩17,760 | -750 | -4.1% | ₩17,840 | ₩18,050 | ₩17,500 | 76,400 | |
| ₩18,510 | -340 | -1.8% | ₩19,230 | ₩19,310 | ₩18,300 | 139,642 | |
| ₩18,850 | +550 | +3.0% | ₩18,920 | ₩19,400 | ₩18,530 | 155,389 | |
| ₩18,300 | -890 | -4.6% | ₩18,990 | ₩19,270 | ₩18,250 | 213,687 | |
| ₩19,190 | -660 | -3.3% | ₩19,450 | ₩20,100 | ₩18,790 | 380,221 | |
| ₩19,850 | +2,750 | +16.1% | ₩18,100 | ₩20,100 | ₩17,860 | 660,414 | |
| ₩17,100 | +530 | +3.2% | ₩17,740 | ₩17,900 | ₩16,560 | 217,814 | |
| ₩16,570 | -1,330 | -7.4% | ₩17,000 | ₩17,320 | ₩16,510 | 159,885 | |
| ₩17,900 | +860 | +5.0% | ₩19,130 | ₩19,680 | ₩17,220 | 548,490 | |
| ₩17,040 | +2,560 | +17.7% | ₩15,650 | ₩17,040 | ₩14,790 | 446,871 | |
| ₩14,480 | -820 | -5.4% | ₩15,050 | ₩15,050 | ₩14,420 | 69,211 | |
| ₩15,300 | +110 | +0.7% | ₩14,850 | ₩15,300 | ₩14,370 | 138,874 | |
| ₩15,190 | +770 | +5.3% | ₩15,500 | ₩15,810 | ₩14,600 | 281,221 | |
| ₩14,420 | +1,980 | +15.9% | ₩15,690 | ₩16,170 | ₩14,100 | 893,719 | |
| ₩12,440 | -380 | -3.0% | ₩13,020 | ₩13,060 | ₩12,390 | 45,466 | |
| ₩12,820 | -1,150 | -8.2% | ₩13,860 | ₩13,860 | ₩12,680 | 81,356 | |
| ₩13,970 | +90 | +0.6% | ₩14,150 | ₩14,550 | ₩13,810 | 47,587 | |
| ₩13,880 | -740 | -5.1% | ₩13,800 | ₩14,650 | ₩13,760 | 64,887 | |
| ₩14,620 | -1,180 | -7.5% | ₩16,160 | ₩16,200 | ₩14,440 | 110,462 | |
| ₩15,800 | -510 | -3.1% | ₩16,210 | ₩16,730 | ₩15,300 | 166,030 | |
| ₩16,310 | -360 | -2.2% | ₩16,700 | ₩16,740 | ₩15,990 | 118,208 | |
| ₩16,670 | 0 | 0.0% | ₩16,280 | ₩16,840 | ₩15,900 | 135,974 | |
| ₩16,670 | +1,710 | +11.4% | ₩14,960 | ₩16,780 | ₩14,500 | 327,890 | |
| ₩14,960 | +960 | +6.9% | ₩14,000 | ₩14,990 | ₩13,890 | 132,899 | |
| ₩14,000 | -330 | -2.3% | ₩14,340 | ₩14,590 | ₩13,070 | 163,887 | |
| ₩14,330 | -980 | -6.4% | ₩15,760 | ₩15,980 | ₩14,180 | 248,823 | |
| ₩15,310 | +130 | +0.9% | ₩14,810 | ₩15,500 | ₩14,350 | 262,047 | |
| ₩15,180 | +370 | +2.5% | ₩14,110 | ₩15,500 | ₩14,100 | 271,181 | |
| ₩14,810 | +1,710 | +13.1% | ₩13,830 | ₩16,490 | ₩13,300 | 788,647 | |
| ₩13,100 | +1,350 | +11.5% | ₩12,190 | ₩13,970 | ₩12,020 | 568,077 | |
| ₩11,750 | -3,280 | -21.8% | ₩14,990 | ₩15,010 | ₩11,700 | 621,273 |
- Ticker
- KRX:199430
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jan 12, 2026
Knr Systems Wins 2.5 Billion Won Order
Latest news
Knr Systems Wins 2.5 Billion Won Order
Jan 11, 2026
Closed ₩25,050 (+7.3%) on Jan 12, 2026
Decks
Corporate Update (July 2024)
Corporate update · 4 slides · Jul 12, 2024
Investor Presentation (June 2024)
Investor deck · 32 slides · Jun 21, 2024
KNR Systems Inc. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jan 12, 2026 · oldest 2026
- Decks
- 2 decks · latest Jul 12, 2024
Log in to ask 6ix AI your own questions about KNR Systems Inc.