Stockscreener 앱 받기
1.70
2.86%
-0.05
Kore Group Holdings Inc 주식 (KORE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.75 | $1.67 | $0.08 | 13,072.0 | -2.86% |
| 2024-11-26 | $1.85 | $1.75 | $0.1001 | 19,522.0 | -2.78% |
| 2024-11-25 | $1.99 | $1.80 | $0.19 | 11,414.0 | -2.70% |
| 2024-11-22 | $2.05 | $1.80 | $0.25 | 29,406.0 | -5.13% |
| 2024-11-21 | $2.12 | $1.75 | $0.3691 | 36,387.0 | +2.63% |
| 2024-11-20 | $1.99 | $1.83 | $0.1635 | 35,983.0 | +3.83% |
| 2024-11-19 | $2.00 | $1.80 | $0.20 | 26,395.0 | -7.11% |
| 2024-11-18 | $2.10 | $1.96 | $0.14 | 7,392.0 | -1.50% |
| 2024-11-15 | $2.00 | $1.82 | $0.18 | 2,744.0 | +6.51% |
| 2024-11-14 | $1.89 | $1.75 | $0.14 | 6,598.0 | +8.54% |
| 2024-11-13 | $2.05 | $1.73 | $0.32 | 14,802.0 | -16.02% |
| 2024-11-12 | $2.09 | $2.00 | $0.09 | 18,224.0 | +3.00% |
| 2024-11-11 | $2.10 | $2.00 | $0.10 | 9,052.0 | -3.85% |
| 2024-11-08 | $2.10 | $1.89 | $0.2174 | 3,962.0 | +10.64% |
| 2024-11-07 | $2.00 | $1.75 | $0.25 | 18,931.0 | -9.62% |
| 2024-11-06 | $2.12 | $1.96 | $0.16 | 4,376.0 | +5.58% |
| 2024-11-05 | $2.12 | $1.95 | $0.1699 | 4,962.0 | -2.72% |
| 2024-11-04 | $2.02 | $1.98 | $0.045 | 452.0 | +2.27% |
| 2024-11-01 | $2.12 | $1.98 | $0.14 | 1,412.0 | -3.41% |
| 2024-10-31 | $2.11 | $1.99 | $0.1221 | 9,003.0 | -0.49% |
| 2024-10-30 | $2.12 | $2.05 | $0.07 | 8,015.0 | -2.83% |
| 2024-10-29 | $2.13 | $2.05 | $0.0835 | 789.0 | +2.91% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.12 | $1.67 | $0.45 | 278,158.0 | -17.07% |
| 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% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.00 | $6.15 | $5.85 | 896,691.6 | -47.06% |
| 2022-11 | $16.25 | $11.30 | $4.95 | 381,262.6 | -22.22% |
| 2022-10 | $15.70 | $9.68 | $6.03 | 193,369.4 | +60.21% |
| 2022-09 | $14.90 | $9.55 | $5.35 | 343,730.0 | -36.12% |
| 2022-08 | $18.50 | $13.00 | $5.50 | 395,178.8 | +12.41% |
| 2022-07 | $16.95 | $12.55 | $4.40 | 212,947.2 | -13.36% |
| 2022-06 | $24.50 | $13.77 | $10.73 | 1,355,200.4 | -26.20% |
| 2022-05 | $27.50 | $16.30 | $11.20 | 367,145.6 | -22.68% |
| 2022-04 | $31.60 | $25.10 | $6.50 | 519,612.8 | -10.33% |
| 2022-03 | $30.25 | $22.95 | $7.30 | 638,439.6 | +16.28% |
| 2022-02 | $29.25 | $25.05 | $4.20 | 137,202.4 | -2.09% |
| 2022-01 | $35.45 | $23.80 | $11.65 | 393,617.6 | -21.81% |
1.58%
0.08%
자본화:
|
볼륨(24시간):