Stockscreener 앱 받기
4.51
1.96%
-0.09
시간 외 거래:
4.51
Kore Group Holdings Inc 주식 (KORE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $4.61 | $4.45 | $0.16 | 59,039.0 | -1.96% |
| 2025-12-10 | $4.60 | $4.04 | $0.56 | 120,567.0 | +10.58% |
| 2025-12-09 | $4.27 | $4.07 | $0.2021 | 30,910.0 | +0.00% |
| 2025-12-08 | $4.21 | $4.02 | $0.1928 | 32,005.0 | -1.89% |
| 2025-12-05 | $4.32 | $4.14 | $0.18 | 54,323.0 | +2.91% |
| 2025-12-04 | $4.28 | $4.10 | $0.18 | 54,678.0 | -1.90% |
| 2025-12-03 | $4.22 | $3.98 | $0.24 | 54,478.0 | +2.44% |
| 2025-12-02 | $4.11 | $3.97 | $0.14 | 10,216.0 | +0.49% |
| 2025-12-01 | $4.16 | $4.04 | $0.12 | 52,271.0 | -0.73% |
| 2025-11-28 | $4.25 | $4.11 | $0.14 | 12,547.0 | -3.52% |
| 2025-11-26 | $4.49 | $4.11 | $0.383 | 208,090.0 | +2.90% |
| 2025-11-25 | $4.20 | $4.07 | $0.13 | 29,306.0 | -1.66% |
| 2025-11-24 | $4.38 | $4.07 | $0.3098 | 34,806.0 | +2.93% |
| 2025-11-21 | $4.15 | $4.04 | $0.1148 | 10,630.0 | +0.25% |
| 2025-11-20 | $4.48 | $4.04 | $0.44 | 73,166.0 | -4.00% |
| 2025-11-19 | $4.25 | $4.06 | $0.19 | 71,395.0 | +3.16% |
| 2025-11-18 | $4.28 | $4.00 | $0.28 | 62,026.0 | -0.24% |
| 2025-11-17 | $4.28 | $4.05 | $0.23 | 32,843.0 | -2.13% |
| 2025-11-14 | $4.27 | $4.00 | $0.27 | 91,814.0 | +7.38% |
| 2025-11-13 | $4.46 | $3.52 | $0.94 | 166,913.0 | -2.96% |
| 2025-11-12 | $4.36 | $3.91 | $0.4453 | 162,267.0 | -4.48% |
| 2025-11-11 | $4.40 | $4.23 | $0.17 | 43,433.0 | -4.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $4.61 | $3.97 | $0.64 | 527,526.0 | +9.73% |
| 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% |
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% |
0.71%
0.58%
자본화:
|
볼륨(24시간):