Stockscreener 앱 받기
15.26
2.99%
-0.47
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $15.85 | $15.17 | $0.675 | 313,350.0 | -2.99% |
| 2025-06-03 | $16.12 | $15.64 | $0.48 | 232,444.0 | -1.93% |
| 2025-06-02 | $16.53 | $15.93 | $0.60 | 204,127.0 | -1.60% |
| 2025-05-30 | $16.38 | $15.67 | $0.7093 | 249,327.0 | +1.81% |
| 2025-05-29 | $16.39 | $15.85 | $0.54 | 270,048.0 | -2.56% |
| 2025-05-28 | $16.99 | $16.18 | $0.81 | 333,492.0 | -0.79% |
| 2025-05-27 | $17.54 | $16.35 | $1.19 | 435,414.0 | -2.19% |
| 2025-05-23 | $17.22 | $16.00 | $1.22 | 515,576.0 | +8.32% |
| 2025-05-22 | $16.06 | $15.63 | $0.43 | 263,396.0 | -2.07% |
| 2025-05-21 | $16.50 | $15.73 | $0.77 | 408,297.0 | -1.54% |
| 2025-05-20 | $16.81 | $16.11 | $0.70 | 288,278.0 | -3.97% |
| 2025-05-19 | $17.28 | $16.45 | $0.8274 | 327,826.0 | -2.54% |
| 2025-05-16 | $17.72 | $17.17 | $0.55 | 203,593.0 | +0.70% |
| 2025-05-15 | $17.72 | $17.05 | $0.67 | 247,623.0 | -1.38% |
| 2025-05-14 | $17.63 | $16.84 | $0.79 | 435,097.0 | -0.80% |
| 2025-05-13 | $18.50 | $17.30 | $1.20 | 553,736.0 | -2.17% |
| 2025-05-12 | $22.40 | $17.52 | $4.88 | 1,358,311.0 | -17.07% |
| 2025-05-09 | $22.20 | $18.90 | $3.30 | 1,174,948.0 | +19.13% |
| 2025-05-08 | $18.73 | $18.07 | $0.66 | 280,793.0 | +0.22% |
| 2025-05-07 | $18.86 | $17.88 | $0.9847 | 218,131.0 | -2.52% |
| 2025-05-06 | $18.88 | $17.82 | $1.05 | 404,536.0 | +1.64% |
Kingstone Cos Inc 주식 (KINS) 연도별 가격 이력
이 심층 분석에서는 Kingstone Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KINS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingstone Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingstone Cos Inc 주식 (KINS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.53 | $15.17 | $1.36 | 1,063,271.0 | -6.38% |
| 2025-05 | $22.40 | $15.63 | $6.77 | 8,924,979.0 | -4.12% |
| 2025-04 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| 2025-03 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| 2025-02 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| 2025-01 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| 2024-11 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| 2024-10 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| 2024-09 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| 2024-08 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| 2024-07 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| 2024-06 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| 2024-05 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 2024-04 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| 2024-03 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| 2024-02 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| 2024-01 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.01 | $1.95 | $1.06 | 626,891.0 | -16.80% |
| 2023-11 | $3.39 | $1.67 | $1.72 | 552,271.0 | +30.61% |
| 2023-10 | $2.02 | $1.60 | $0.42 | 158,539.0 | +9.50% |
| 2023-09 | $2.00 | $1.51 | $0.4916 | 476,018.0 | -12.25% |
| 2023-08 | $2.17 | $1.04 | $1.12 | 873,594.0 | +78.95% |
| 2023-07 | $1.39 | $1.12 | $0.27 | 208,496.0 | -2.56% |
| 2023-06 | $1.46 | $1.13 | $0.33 | 254,706.0 | -8.59% |
| 2023-05 | $1.62 | $1.09 | $0.5251 | 497,066.0 | -1.16% |
| 2023-04 | $1.34 | $1.12 | $0.22 | 204,739.0 | -3.10% |
| 2023-03 | $1.54 | $1.09 | $0.45 | 282,102.0 | -1.74% |
| 2023-02 | $1.75 | $1.15 | $0.60 | 236,476.0 | -19.53% |
| 2023-01 | $2.05 | $1.32 | $0.73 | 348,341.0 | +25.19% |
2.00%
자본화:
|
볼륨(24시간):