Stockscreener 앱 받기
9.18
0.11%
0.010
시간 외 거래:
9.24
0.06
+0.65%
Kore Group Holdings Inc 주식 (KORE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $9.18 | $9.18 | $0.005 | 5,808.0 | +0.11% |
| 2026-05-21 | $9.18 | $9.17 | $0.010 | 16,557.0 | +0.00% |
| 2026-05-20 | $9.19 | $9.17 | $0.015 | 16,823.0 | +0.00% |
| 2026-05-19 | $9.19 | $9.17 | $0.02 | 14,935.0 | -0.11% |
| 2026-05-18 | $9.19 | $9.17 | $0.015 | 6,678.0 | -0.11% |
| 2026-05-15 | $9.20 | $9.17 | $0.03 | 10,903.0 | +0.11% |
| 2026-05-14 | $9.18 | $9.16 | $0.015 | 9,782.0 | +0.22% |
| 2026-05-13 | $9.17 | $9.15 | $0.02 | 16,104.0 | +0.11% |
| 2026-05-12 | $9.18 | $9.15 | $0.03 | 8,274.0 | -0.11% |
| 2026-05-11 | $9.18 | $9.15 | $0.03 | 8,296.0 | +0.11% |
| 2026-05-08 | $9.22 | $9.15 | $0.0702 | 2,789.0 | +0.00% |
| 2026-05-07 | $9.16 | $9.15 | $0.010 | 2,783.0 | -0.11% |
| 2026-05-06 | $9.19 | $9.14 | $0.045 | 97,061.0 | +0.22% |
| 2026-05-05 | $9.16 | $9.14 | $0.02 | 15,105.0 | +0.00% |
| 2026-05-04 | $9.21 | $9.14 | $0.07 | 30,677.0 | -0.11% |
| 2026-05-01 | $9.15 | $9.14 | $0.010 | 26,828.0 | +0.11% |
| 2026-04-30 | $9.16 | $9.14 | $0.02 | 23,670.0 | +0.00% |
| 2026-04-29 | $9.15 | $9.14 | $0.010 | 2,677.0 | +0.11% |
| 2026-04-28 | $9.16 | $9.13 | $0.03 | 40,771.0 | +0.00% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.22 | $9.14 | $0.0802 | 295,211.0 | +0.44% |
| 2026-04 | $9.19 | $9.02 | $0.17 | 940,628.0 | +1.33% |
| 2026-03 | $9.02 | $8.94 | $0.08 | 2,765,522.0 | +0.78% |
| 2026-02 | $8.98 | $4.76 | $4.22 | 3,551,423.0 | +80.44% |
| 2026-01 | $5.16 | $4.16 | $0.9993 | 1,113,993.0 | +17.54% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $4.62 | $3.97 | $0.65 | 821,641.0 | +1.46% |
| 2025-11 | $4.88 | $3.52 | $1.36 | 5,410,056.0 | +15.09% |
| 2025-10 | $3.83 | $2.39 | $1.44 | 706,125.0 | +47.56% |
| 2025-09 | $2.80 | $2.00 | $0.80 | 339,825.0 | +0.83% |
| 2025-08 | $2.59 | $2.10 | $0.49 | 231,893.0 | +13.74% |
| 2025-07 | $2.85 | $2.10 | $0.7499 | 421,983.0 | -11.71% |
| 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% |
5.04%
0.86%
자본화:
|
볼륨(24시간):