Stockscreener 앱 받기
15.95
0.06%
-0.01
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $16.50 | $14.89 | $1.61 | 496,623.0 | -0.06% |
| 2024-11-26 | $16.32 | $15.05 | $1.27 | 487,851.0 | +6.26% |
| 2024-11-25 | $15.67 | $14.63 | $1.04 | 397,081.0 | -0.86% |
| 2024-11-22 | $15.82 | $14.10 | $1.72 | 772,920.0 | +9.54% |
| 2024-11-21 | $14.13 | $13.37 | $0.7571 | 293,149.0 | -0.50% |
| 2024-11-20 | $14.25 | $13.09 | $1.16 | 541,303.0 | +4.59% |
| 2024-11-19 | $13.54 | $11.65 | $1.89 | 485,455.0 | +3.46% |
| 2024-11-18 | $13.45 | $11.20 | $2.25 | 952,057.0 | +17.31% |
| 2024-11-15 | $11.19 | $10.52 | $0.67 | 162,223.0 | +1.39% |
| 2024-11-14 | $11.98 | $10.61 | $1.37 | 284,949.0 | -9.40% |
| 2024-11-13 | $12.20 | $11.25 | $0.9499 | 249,625.0 | -0.25% |
| 2024-11-12 | $12.81 | $11.81 | $1.00 | 135,242.0 | -2.85% |
| 2024-11-11 | $12.49 | $11.41 | $1.08 | 178,163.0 | +6.13% |
| 2024-11-08 | $11.94 | $10.84 | $1.10 | 179,438.0 | +5.17% |
| 2024-11-07 | $11.27 | $10.45 | $0.82 | 206,570.0 | -2.99% |
| 2024-11-06 | $11.46 | $11.00 | $0.4623 | 128,510.0 | +4.41% |
| 2024-11-05 | $11.35 | $10.68 | $0.67 | 114,488.0 | -1.72% |
| 2024-11-04 | $11.36 | $10.29 | $1.07 | 234,797.0 | +6.14% |
| 2024-11-01 | $10.62 | $10.26 | $0.36 | 104,103.0 | -1.79% |
| 2024-10-31 | $10.97 | $9.94 | $1.03 | 256,014.0 | +2.81% |
| 2024-10-30 | $10.73 | $9.93 | $0.80 | 354,568.0 | +3.40% |
| 2024-10-29 | $10.65 | $9.93 | $0.725 | 489,944.0 | +2.67% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $16.50 | $10.26 | $6.24 | 6,901,170.0 | +50.19% |
| 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% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.86 | $0.955 | $0.905 | 2,014,394.0 | +33.66% |
| 2022-11 | $2.31 | $0.6924 | $1.62 | 3,510,558.0 | -52.80% |
| 2022-10 | $2.78 | $2.14 | $0.64 | 418,880.0 | -19.55% |
| 2022-09 | $3.94 | $2.62 | $1.32 | 317,879.0 | -32.32% |
| 2022-08 | $4.60 | $3.34 | $1.26 | 541,321.0 | +9.62% |
| 2022-07 | $3.99 | $3.48 | $0.51 | 143,797.0 | -9.01% |
| 2022-06 | $4.79 | $3.52 | $1.26 | 136,200.0 | -11.76% |
| 2022-05 | $5.34 | $3.95 | $1.39 | 449,315.0 | +6.06% |
| 2022-04 | $5.32 | $4.18 | $1.14 | 145,857.0 | -20.86% |
| 2022-03 | $5.43 | $5.01 | $0.425 | 230,627.0 | +0.38% |
| 2022-02 | $5.86 | $4.95 | $0.9107 | 144,082.0 | -2.21% |
| 2022-01 | $5.94 | $4.06 | $1.88 | 241,517.0 | +8.39% |
0.54%
자본화:
|
볼륨(24시간):