16.63
price up icon2.40%   0.39
 
loading

Knowles Corp 주식 (KN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-03 $16.64 $16.19 $0.4461 357,930.0 +2.40%
2025-06-02 $16.46 $16.11 $0.35 441,136.0 -1.04%
2025-05-30 $16.47 $16.17 $0.30 701,282.0 -1.03%
2025-05-29 $16.59 $16.30 $0.29 541,947.0 +1.41%
2025-05-28 $16.66 $16.32 $0.335 520,855.0 -1.51%
2025-05-27 $16.71 $16.41 $0.301 460,291.0 +2.41%
2025-05-23 $16.34 $16.09 $0.25 463,695.0 -1.46%
2025-05-22 $16.64 $16.41 $0.231 502,584.0 -0.12%
2025-05-21 $16.73 $16.42 $0.315 514,459.0 -2.08%
2025-05-20 $17.03 $16.68 $0.3508 554,252.0 -0.65%
2025-05-19 $17.01 $16.80 $0.21 531,520.0 -1.11%
2025-05-16 $17.15 $16.96 $0.19 778,157.0 +0.29%
2025-05-15 $17.28 $16.82 $0.46 659,419.0 +0.41%
2025-05-14 $17.35 $16.99 $0.36 704,536.0 -2.13%
2025-05-13 $17.62 $17.18 $0.44 547,362.0 +0.70%
2025-05-12 $17.57 $17.16 $0.41 701,943.0 +4.93%
2025-05-09 $16.60 $16.34 $0.26 593,013.0 +0.43%
2025-05-08 $16.66 $16.18 $0.475 616,714.0 +2.18%
2025-05-07 $16.32 $15.85 $0.47 732,610.0 -0.80%
2025-05-06 $16.28 $15.99 $0.29 383,073.0 -1.04%

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
2025-06 $16.64 $16.11 $0.53 1,156,996.0 +1.34%
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

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%
$88.16
price up icon 2.54%
$212.41
price up icon 4.72%
$150.16
price up icon 2.53%
electronic_components FN
$239.87
price up icon 2.79%
electronic_components CLS
$121.26
price up icon 3.96%
$43.22
price up icon 1.98%
자본화:     |  볼륨(24시간):