Stockscreener 앱 받기
4.68
0.47%
-0.04
Kronos Worldwide Inc 주식 (KRO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.77 | $4.61 | $0.1596 | 197,824.0 | -0.85% |
| 2025-11-03 | $4.94 | $4.70 | $0.24 | 366,409.0 | -4.07% |
| 2025-10-31 | $4.96 | $4.79 | $0.165 | 199,232.0 | +2.50% |
| 2025-10-30 | $4.89 | $4.79 | $0.0918 | 267,256.0 | -2.24% |
| 2025-10-29 | $5.26 | $4.88 | $0.38 | 300,468.0 | -3.35% |
| 2025-10-28 | $5.31 | $4.89 | $0.415 | 336,192.0 | +2.63% |
| 2025-10-27 | $5.09 | $4.94 | $0.1513 | 308,870.0 | +0.00% |
| 2025-10-24 | $4.96 | $4.85 | $0.11 | 253,994.0 | +2.48% |
| 2025-10-23 | $4.92 | $4.75 | $0.1698 | 250,702.0 | +1.90% |
| 2025-10-22 | $4.82 | $4.70 | $0.12 | 212,930.0 | -1.04% |
| 2025-10-21 | $4.88 | $4.74 | $0.14 | 218,488.0 | +0.63% |
| 2025-10-20 | $4.90 | $4.73 | $0.17 | 261,977.0 | -1.04% |
| 2025-10-17 | $5.00 | $4.80 | $0.205 | 346,215.0 | -3.80% |
| 2025-10-16 | $5.23 | $4.91 | $0.32 | 446,378.0 | -4.03% |
| 2025-10-15 | $5.48 | $5.17 | $0.31 | 191,388.0 | -2.43% |
| 2025-10-14 | $5.40 | $5.13 | $0.27 | 240,915.0 | +1.71% |
| 2025-10-13 | $5.33 | $5.15 | $0.175 | 300,013.0 | +2.34% |
| 2025-10-10 | $5.45 | $5.13 | $0.32 | 217,195.0 | -3.93% |
| 2025-10-09 | $5.52 | $5.34 | $0.18 | 333,162.0 | -2.91% |
| 2025-10-08 | $5.57 | $5.41 | $0.16 | 259,352.0 | +1.29% |
| 2025-10-07 | $5.72 | $5.42 | $0.30 | 311,991.0 | -4.90% |
Kronos Worldwide Inc 주식 (KRO) 연도별 가격 이력
이 심층 분석에서는 Kronos Worldwide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KRO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kronos Worldwide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kronos Worldwide Inc 주식 (KRO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.94 | $4.61 | $0.33 | 564,233.0 | -4.88% |
| 2025-10 | $5.89 | $4.70 | $1.19 | 6,327,225.0 | -14.29% |
| 2025-09 | $6.46 | $5.56 | $0.895 | 7,079,473.0 | -10.03% |
| 2025-08 | $6.54 | $4.70 | $1.84 | 10,134,732.0 | +19.25% |
| 2025-07 | $6.79 | $5.26 | $1.53 | 5,112,972.0 | -13.71% |
| 2025-06 | $7.07 | $5.86 | $1.21 | 5,379,069.0 | -2.05% |
| 2025-05 | $7.90 | $6.32 | $1.58 | 4,706,430.0 | -17.90% |
| 2025-04 | $7.78 | $6.19 | $1.59 | 6,355,856.0 | +3.07% |
| 2025-03 | $8.93 | $7.17 | $1.76 | 4,238,151.0 | -14.51% |
| 2025-02 | $9.85 | $8.67 | $1.18 | 2,397,617.0 | -8.76% |
| 2025-01 | $10.12 | $8.78 | $1.34 | 3,119,855.0 | -1.64% |
Kronos Worldwide Inc 주식 (KRO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.26 | $9.41 | $1.85 | 4,268,254.0 | -14.59% |
| 2024-11 | $12.98 | $11.10 | $1.88 | 3,317,926.0 | -1.99% |
| 2024-10 | $12.46 | $11.31 | $1.15 | 2,555,132.0 | -7.31% |
| 2024-09 | $12.68 | $10.38 | $2.30 | 3,627,387.0 | +7.70% |
| 2024-08 | $12.51 | $9.94 | $2.57 | 4,756,178.0 | -3.34% |
| 2024-07 | $13.77 | $9.97 | $3.80 | 7,642,617.0 | -4.70% |
| 2024-06 | $14.45 | $12.32 | $2.13 | 3,925,451.0 | -11.68% |
| 2024-05 | $14.50 | $11.41 | $3.09 | 3,926,378.0 | +24.10% |
| 2024-04 | $12.48 | $11.19 | $1.29 | 4,110,749.0 | -2.97% |
| 2024-03 | $12.33 | $8.51 | $3.82 | 6,101,934.0 | +29.81% |
| 2024-02 | $9.62 | $8.26 | $1.36 | 6,005,584.0 | -2.36% |
| 2024-01 | $9.98 | $8.68 | $1.30 | 3,641,053.0 | -6.34% |
Kronos Worldwide Inc 주식 (KRO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.53 | $8.32 | $2.21 | 5,415,614.0 | +13.86% |
| 2023-11 | $8.97 | $6.75 | $2.22 | 3,822,100.0 | +26.52% |
| 2023-10 | $7.74 | $6.16 | $1.58 | 4,333,281.0 | -10.97% |
| 2023-09 | $8.57 | $7.57 | $1.00 | 3,243,447.0 | -7.74% |
| 2023-08 | $9.50 | $7.90 | $1.60 | 3,760,502.0 | -10.16% |
| 2023-07 | $9.84 | $8.46 | $1.38 | 3,103,441.0 | +7.10% |
| 2023-06 | $9.25 | $8.29 | $0.96 | 5,300,119.0 | +5.82% |
| 2023-05 | $9.48 | $7.76 | $1.72 | 4,607,878.0 | -11.29% |
| 2023-04 | $9.73 | $8.73 | $1.00 | 3,410,654.0 | +0.98% |
| 2023-03 | $11.87 | $8.25 | $3.62 | 7,417,173.0 | -18.42% |
| 2023-02 | $12.01 | $10.67 | $1.34 | 5,413,496.0 | -3.09% |
| 2023-01 | $11.67 | $9.38 | $2.29 | 4,002,456.0 | +23.94% |
8.58%
7.31%
자본화:
|
볼륨(24시간):