15.97
price down icon0.87%   -0.14
 
loading

Knowles Corp 주식 (KN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-21 $16.06 $15.73 $0.33 2,608,578.0 -0.87%
2025-03-20 $16.44 $16.06 $0.38 541,284.0 -1.71%
2025-03-19 $16.53 $16.06 $0.47 745,919.0 +1.49%
2025-03-18 $16.24 $16.03 $0.21 565,852.0 -0.31%
2025-03-17 $16.25 $15.95 $0.295 582,165.0 +1.12%
2025-03-14 $16.10 $15.72 $0.38 635,799.0 +1.33%
2025-03-13 $16.44 $15.78 $0.66 519,119.0 -2.53%
2025-03-12 $16.45 $16.03 $0.42 946,522.0 -0.31%
2025-03-11 $16.82 $16.15 $0.67 1,144,321.0 -0.97%
2025-03-10 $16.49 $16.00 $0.49 1,321,939.0 +0.12%
2025-03-07 $16.41 $15.93 $0.485 994,167.0 +1.17%
2025-03-06 $16.43 $15.90 $0.535 1,058,685.0 +0.31%
2025-03-05 $16.32 $15.90 $0.42 1,349,701.0 +2.15%
2025-03-04 $16.06 $15.81 $0.25 489,283.0 -0.69%
2025-03-03 $16.66 $15.89 $0.77 839,972.0 -3.92%
2025-02-28 $16.77 $16.36 $0.415 1,186,267.0 +0.12%
2025-02-27 $17.18 $16.54 $0.64 1,401,415.0 -2.70%
2025-02-26 $17.45 $16.95 $0.495 758,813.0 -1.39%
2025-02-25 $17.68 $17.23 $0.445 984,772.0 -1.37%
2025-02-24 $17.78 $17.45 $0.325 709,955.0 -0.40%
2025-02-21 $18.20 $17.50 $0.705 1,022,540.0 -1.46%
2025-02-20 $18.06 $17.76 $0.30 500,031.0 -1.22%

Knowles Corp 주식 (KN) 연도별 가격 이력

이 심층 분석에서는 Knowles Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knowles Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Knowles Corp 주식 (KN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $16.82 $15.72 $1.10 16,951,884.0 -3.74%
2025-02 $18.94 $16.14 $2.80 15,675,357.0 -12.36%
2025-01 $20.86 $18.87 $1.98 10,438,661.0 -5.02%

Knowles Corp 주식 (KN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $20.49 $19.05 $1.43 12,347,226.0 +2.42%
2024-11 $19.74 $17.29 $2.45 10,331,878.0 +12.36%
2024-10 $18.29 $16.93 $1.36 10,815,732.0 -3.94%
2024-09 $18.30 $16.20 $2.11 18,858,433.0 -2.28%
2024-08 $18.64 $15.91 $2.73 11,003,710.0 +0.99%
2024-07 $19.73 $16.79 $2.94 9,250,756.0 +5.85%
2024-06 $18.36 $16.79 $1.57 13,241,504.0 -1.48%
2024-05 $17.86 $15.43 $2.43 12,360,172.0 +10.68%
2024-04 $16.36 $15.13 $1.23 11,116,102.0 -1.68%
2024-03 $16.84 $15.00 $1.84 10,034,849.0 -1.47%
2024-02 $17.07 $14.97 $2.10 12,621,242.0 +0.18%
2024-01 $17.81 $16.26 $1.55 8,753,418.0 -8.93%

Knowles Corp 주식 (KN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $18.48 $15.74 $2.74 11,534,085.0 +12.85%
2023-11 $16.82 $12.84 $3.98 12,051,635.0 +22.17%
2023-10 $14.96 $12.78 $2.18 11,938,475.0 -12.29%
2023-09 $16.19 $14.02 $2.18 11,559,645.0 -7.61%
2023-08 $18.46 $15.57 $2.89 15,484,995.0 -12.26%
2023-07 $18.44 $17.12 $1.32 7,009,768.0 +1.16%
2023-06 $18.20 $16.59 $1.61 12,214,932.0 +0.44%
2023-05 $18.11 $15.35 $2.76 18,462,701.0 +6.52%
2023-04 $18.12 $15.48 $2.64 9,878,604.0 -0.71%
2023-03 $17.31 $15.79 $1.52 13,643,863.0 +0.12%
2023-02 $20.25 $15.53 $4.72 18,785,435.0 -11.70%
2023-01 $19.25 $16.56 $2.69 13,414,313.0 +17.11%
$78.31
price down icon 0.01%
$209.79
price down icon 0.74%
$148.50
price down icon 1.90%
electronic_components FN
$220.70
price down icon 0.62%
electronic_components CLS
$95.95
price up icon 0.31%
$36.40
price up icon 0.94%
자본화:     |  볼륨(24시간):