Stockscreener 앱 받기
2.3054
3.34%
-0.0796
시간 외 거래:
2.31
0.0046
+0.20%
Kore Group Holdings Inc 주식 (KORE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $2.38 | $2.17 | $0.2141 | 25,060.0 | -3.34% |
| 2025-07-29 | $2.51 | $2.38 | $0.1238 | 13,879.0 | -4.98% |
| 2025-07-28 | $2.53 | $2.50 | $0.03 | 28,578.0 | +0.40% |
| 2025-07-25 | $2.67 | $2.50 | $0.1686 | 57,029.0 | -7.06% |
| 2025-07-24 | $2.81 | $2.61 | $0.1999 | 9,433.0 | -2.89% |
| 2025-07-23 | $2.79 | $2.70 | $0.09 | 1,718.0 | +4.92% |
| 2025-07-22 | $2.80 | $2.60 | $0.1981 | 25,071.0 | -5.71% |
| 2025-07-21 | $2.83 | $2.70 | $0.1293 | 44,177.0 | -1.39% |
| 2025-07-18 | $2.85 | $2.77 | $0.08 | 2,966.0 | +1.05% |
| 2025-07-17 | $2.85 | $2.58 | $0.265 | 36,858.0 | +6.04% |
| 2025-07-16 | $2.72 | $2.57 | $0.15 | 7,565.0 | +1.92% |
| 2025-07-15 | $2.73 | $2.50 | $0.2284 | 30,822.0 | +0.00% |
| 2025-07-14 | $2.74 | $2.50 | $0.2399 | 24,422.0 | +2.36% |
| 2025-07-11 | $2.56 | $2.33 | $0.2332 | 13,985.0 | -0.98% |
| 2025-07-10 | $2.60 | $2.50 | $0.0973 | 8,287.0 | +0.99% |
| 2025-07-09 | $2.67 | $2.45 | $0.2167 | 17,277.0 | +3.67% |
| 2025-07-08 | $2.65 | $2.40 | $0.25 | 26,594.0 | +3.38% |
| 2025-07-07 | $2.43 | $2.24 | $0.19 | 8,900.0 | +3.04% |
| 2025-07-03 | $2.39 | $2.24 | $0.1463 | 2,324.0 | +0.00% |
| 2025-07-02 | $2.40 | $2.23 | $0.17 | 6,385.0 | +0.44% |
| 2025-07-01 | $2.45 | $2.26 | $0.1919 | 8,465.0 | -4.18% |
Kore Group Holdings Inc 주식 (KORE) 연도별 가격 이력
이 심층 분석에서는 Kore Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KORE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kore Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $2.85 | $2.17 | $0.6841 | 424,855.0 | -3.54% |
| 2025-06 | $2.95 | $2.03 | $0.917 | 289,838.0 | -4.40% |
| 2025-05 | $2.61 | $2.04 | $0.57 | 241,279.0 | +1.63% |
| 2025-04 | $2.66 | $2.10 | $0.56 | 291,635.0 | -0.40% |
| 2025-03 | $2.61 | $2.28 | $0.33 | 198,749.0 | -1.20% |
| 2025-02 | $2.79 | $2.16 | $0.63 | 550,799.0 | +9.17% |
| 2025-01 | $3.45 | $1.66 | $1.79 | 2,337,605.0 | -28.88% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.88 | $1.10 | $3.78 | 9,503,488.0 | +70.00% |
| 2024-11 | $2.12 | $1.55 | $0.57 | 281,239.0 | -21.95% |
| 2024-10 | $2.34 | $1.98 | $0.357 | 113,787.0 | -9.29% |
| 2024-09 | $2.59 | $2.00 | $0.5927 | 161,464.0 | -8.50% |
| 2024-08 | $3.71 | $2.22 | $1.49 | 442,651.0 | -19.02% |
| 2024-07 | $3.70 | $1.30 | $2.40 | 2,503,999.0 | +43.90% |
| 2024-06 | $3.70 | $1.40 | $2.30 | 539,645.0 | -33.01% |
| 2024-05 | $4.70 | $2.68 | $2.02 | 142,330.4 | -20.92% |
| 2024-04 | $4.35 | $3.31 | $1.04 | 154,657.8 | +1.66% |
| 2024-03 | $5.35 | $3.30 | $2.05 | 202,401.2 | -27.79% |
| 2024-02 | $5.45 | $3.83 | $1.62 | 288,321.4 | +29.92% |
| 2024-01 | $6.45 | $3.57 | $2.87 | 1,277,054.0 | -14.41% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $2.43 | $4.02 | 751,833.0 | +95.45% |
| 2023-11 | $5.30 | $1.60 | $3.70 | 863,883.2 | +2.35% |
| 2023-10 | $3.25 | $2.07 | $1.18 | 83,307.8 | -19.01% |
| 2023-09 | $4.25 | $2.62 | $1.63 | 319,531.8 | -14.79% |
| 2023-08 | $6.45 | $3.40 | $3.05 | 371,527.4 | -43.20% |
| 2023-07 | $7.95 | $5.75 | $2.20 | 544,283.6 | +2.46% |
| 2023-06 | $7.95 | $5.65 | $2.30 | 1,552,748.4 | -22.78% |
| 2023-05 | $8.80 | $5.35 | $3.45 | 986,892.2 | +29.51% |
| 2023-04 | $6.55 | $5.50 | $1.05 | 218,130.8 | +0.00% |
| 2023-03 | $8.73 | $5.30 | $3.43 | 676,925.4 | -29.07% |
| 2023-02 | $12.80 | $8.25 | $4.55 | 411,902.4 | -31.20% |
| 2023-01 | $12.70 | $6.55 | $6.15 | 368,240.8 | +98.41% |
0.37%
자본화:
|
볼륨(24시간):