Knowles Corp (KN)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측

Knowles Corp 주식 (KN) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-10-15	$34.33	$32.68	$1.65	287,840.0	-2.32%
2026-10-14	$36.27	$34.44	$1.83	754,830.0	-4.65%
2026-10-13	$36.70	$35.34	$1.36	469,859.0	+0.16%
2026-10-12	$37.51	$36.45	$1.06	489,386.0	-2.77%
2026-10-09	$37.70	$36.83	$0.87	370,303.0	+1.13%
2026-10-08	$38.13	$36.92	$1.21	549,917.0	-2.44%
2026-10-07	$38.97	$37.75	$1.22	552,421.0	-2.86%
2026-10-06	$39.98	$38.93	$1.05	573,878.0	-0.53%
2026-10-05	$39.90	$39.20	$0.705	851,497.0	-1.62%
2026-10-02	$40.28	$38.49	$1.79	751,350.0	+4.76%
2026-10-01	$38.38	$36.72	$1.66	732,046.0	+2.91%
2026-09-30	$37.48	$36.95	$0.53	580,792.0	-0.46%
2026-09-29	$37.98	$36.86	$1.12	537,072.0	+0.21%
2026-09-28	$37.61	$36.66	$0.95	542,992.0	-0.77%
2026-09-25	$37.83	$36.80	$1.03	498,130.0	+2.09%
2026-09-24	$37.12	$36.02	$1.10	638,857.0	+0.08%
2026-09-23	$37.01	$36.27	$0.74	532,479.0	-0.49%
2026-09-22	$37.07	$35.81	$1.26	617,681.0	+2.50%
2026-09-21	$36.31	$35.42	$0.885	566,151.0	+1.29%
2026-09-18	$35.89	$34.95	$0.94	1,625,293.0	+0.34%
2026-09-17	$36.32	$35.25	$1.07	666,888.0	+0.97%
2026-09-16	$35.75	$34.64	$1.11	614,692.0	+0.89%
2026-09-15	$35.27	$34.30	$0.965	734,595.0	+0.49%

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 2026

월	고가	저가	고가 - 저가	거래량	% 변화
2026-10	$40.28	$32.68	$7.60	6,383,327.0	-8.29%
2026-09	$37.98	$33.44	$4.54	13,851,375.0	+8.69%
2026-08	$40.82	$32.16	$8.66	16,444,016.0	-6.56%
2026-07	$41.27	$33.75	$7.52	21,979,918.0	-11.81%
2026-06	$42.93	$36.51	$6.42	26,885,680.0	+10.88%
2026-05	$38.56	$30.93	$7.63	21,202,406.0	+19.94%
2026-04	$31.95	$25.37	$6.58	16,263,271.0	+21.46%
2026-03	$27.70	$23.75	$3.95	12,832,614.0	-5.48%
2026-02	$28.74	$23.89	$4.85	14,591,544.0	+12.09%
2026-01	$25.33	$21.53	$3.80	12,997,501.0	+13.11%

Knowles Corp 주식 (KN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
2025-12	$24.18	$21.38	$2.80	15,477,214.0	-3.91%
2025-11	$23.88	$20.57	$3.31	13,174,839.0	-4.79%
2025-10	$24.54	$22.24	$2.30	15,829,364.0	+1.29%
2025-09	$23.58	$20.69	$2.89	13,944,015.0	+9.18%
2025-08	$21.73	$19.29	$2.45	11,060,071.0	+5.12%
2025-07	$21.37	$17.34	$4.03	14,969,499.0	+15.27%
2025-06	$18.09	$16.11	$1.98	12,101,536.0	+7.37%
2025-05	$17.62	$15.82	$1.80	12,293,722.0	+4.26%
2025-04	$16.21	$12.19	$4.02	21,198,869.0	+3.55%
2025-03	$16.82	$14.95	$1.87	17,710,398.0	-8.38%
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

월	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%