Stockscreener 앱 받기
6.48
5.28%
0.325
시간 외 거래:
6.31
-0.17
-2.62%
Koss Corp 주식 (KOSS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.60 | $6.22 | $0.38 | 59,478.0 | +5.28% |
| 2025-08-21 | $6.29 | $6.00 | $0.29 | 33,519.0 | +0.90% |
| 2025-08-20 | $6.56 | $6.00 | $0.5579 | 83,657.0 | -5.86% |
| 2025-08-19 | $6.93 | $6.20 | $0.73 | 376,077.0 | +5.62% |
| 2025-08-18 | $6.20 | $5.70 | $0.50 | 147,258.0 | +7.82% |
| 2025-08-15 | $5.80 | $5.52 | $0.284 | 66,355.0 | +4.02% |
| 2025-08-14 | $5.59 | $5.33 | $0.2583 | 34,848.0 | -0.18% |
| 2025-08-13 | $5.50 | $5.30 | $0.1989 | 39,169.0 | +2.24% |
| 2025-08-12 | $5.54 | $5.31 | $0.23 | 23,057.0 | +0.56% |
| 2025-08-11 | $5.58 | $5.22 | $0.36 | 36,083.0 | -2.74% |
| 2025-08-08 | $5.58 | $5.35 | $0.23 | 28,132.0 | -1.44% |
| 2025-08-07 | $5.76 | $5.43 | $0.33 | 36,550.0 | -2.97% |
| 2025-08-06 | $5.93 | $5.65 | $0.2774 | 26,295.0 | +0.17% |
| 2025-08-05 | $5.78 | $5.41 | $0.37 | 67,761.0 | +5.54% |
| 2025-08-04 | $5.55 | $5.30 | $0.2499 | 28,352.0 | +0.56% |
| 2025-08-01 | $5.39 | $5.11 | $0.2799 | 48,083.0 | +2.08% |
| 2025-07-31 | $5.42 | $5.27 | $0.15 | 37,376.0 | -1.31% |
| 2025-07-30 | $5.65 | $5.35 | $0.30 | 93,999.0 | -4.12% |
| 2025-07-29 | $5.77 | $5.30 | $0.47 | 93,616.0 | +0.18% |
| 2025-07-28 | $5.66 | $5.30 | $0.3538 | 70,254.0 | +0.91% |
| 2025-07-25 | $5.87 | $5.52 | $0.35 | 99,397.0 | -2.82% |
| 2025-07-24 | $6.17 | $5.68 | $0.4936 | 227,655.0 | -9.41% |
Koss Corp 주식 (KOSS) 연도별 가격 이력
이 심층 분석에서는 Koss Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KOSS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Koss Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Koss Corp 주식 (KOSS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $6.93 | $5.11 | $1.82 | 1,194,152.0 | +22.73% |
| 2025-07 | $6.86 | $5.00 | $1.85 | 1,567,366.0 | +3.53% |
| 2025-06 | $6.16 | $4.63 | $1.53 | 1,864,533.0 | -12.37% |
| 2025-05 | $6.73 | $4.51 | $2.22 | 2,124,411.0 | +22.78% |
| 2025-04 | $4.99 | $4.00 | $0.99 | 737,825.0 | +0.42% |
| 2025-03 | $5.95 | $4.64 | $1.31 | 808,197.0 | -14.65% |
| 2025-02 | $7.09 | $5.28 | $1.81 | 1,188,611.0 | -7.53% |
| 2025-01 | $8.10 | $5.94 | $2.16 | 1,906,602.0 | -18.97% |
Koss Corp 주식 (KOSS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.58 | $6.82 | $1.76 | 3,756,311.0 | +6.35% |
| 2024-11 | $7.98 | $6.68 | $1.30 | 3,543,947.0 | +1.40% |
| 2024-10 | $8.50 | $6.70 | $1.80 | 4,040,361.0 | -3.38% |
| 2024-09 | $8.42 | $6.56 | $1.86 | 5,211,850.0 | -8.88% |
| 2024-08 | $10.55 | $6.52 | $4.03 | 8,323,311.0 | -13.82% |
| 2024-07 | $18.73 | $4.31 | $14.42 | 185,758,260.0 | +111.46% |
| 2024-06 | $5.59 | $3.81 | $1.78 | 6,139,342.0 | -5.32% |
| 2024-05 | $6.95 | $2.30 | $4.65 | 47,941,131.0 | +101.54% |
| 2024-04 | $2.64 | $2.27 | $0.3698 | 282,877.0 | -9.26% |
| 2024-03 | $2.66 | $2.45 | $0.21 | 327,245.0 | +2.80% |
| 2024-02 | $2.96 | $2.50 | $0.46 | 344,272.0 | -12.28% |
| 2024-01 | $3.50 | $2.85 | $0.65 | 244,273.0 | -14.93% |
Koss Corp 주식 (KOSS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.92 | $2.97 | $0.9499 | 393,297.0 | +13.95% |
| 2023-11 | $3.30 | $2.62 | $0.6799 | 641,139.0 | +2.44% |
| 2023-10 | $3.09 | $2.64 | $0.4539 | 215,195.0 | -3.09% |
| 2023-09 | $3.75 | $2.82 | $0.9347 | 294,241.0 | -18.41% |
| 2023-08 | $4.24 | $3.41 | $0.8282 | 598,706.0 | -12.33% |
| 2023-07 | $4.66 | $3.37 | $1.29 | 5,048,587.0 | +11.89% |
| 2023-06 | $4.00 | $3.45 | $0.55 | 474,777.0 | -3.90% |
| 2023-05 | $4.25 | $3.71 | $0.539 | 418,007.0 | -8.98% |
| 2023-04 | $4.80 | $4.03 | $0.77 | 201,012.0 | -8.44% |
| 2023-03 | $5.22 | $4.34 | $0.8821 | 342,177.0 | -7.95% |
| 2023-02 | $6.75 | $4.88 | $1.87 | 1,026,381.0 | -10.81% |
| 2023-01 | $6.42 | $4.91 | $1.51 | 540,289.0 | +13.68% |
5.91%
0.82%
자본화:
|
볼륨(24시간):