KNCKRW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 28 2024 | 947.50 | -19.70 | -2.04% | 967.50 | 997.70 | 933.40 | 8,409,811.00 |
May 27 2024 | 967.20 | 17.00 | 1.79% | 940.80 | 1,040.00 | 925.40 | 7,412,057.00 |
May 26 2024 | 950.20 | 38.40 | 4.21% | 914.90 | 1,016.00 | 894.30 | 6,727,653.00 |
May 25 2024 | 911.80 | -11.20 | -1.21% | 926.00 | 994.50 | 911.80 | 8,746,238.00 |
May 24 2024 | 923.00 | 70.30 | 8.24% | 851.60 | 944.70 | 844.50 | 7,560,825.00 |
May 23 2024 | 852.70 | 12.80 | 1.52% | 840.00 | 859.80 | 812.00 | 1,813,288.00 |
May 22 2024 | 839.90 | -18.00 | -2.10% | 855.20 | 858.00 | 825.10 | 767,372.00 |
May 21 2024 | 857.90 | 21.20 | 2.53% | 837.50 | 865.50 | 822.00 | 1,631,316.00 |
May 20 2024 | 836.70 | 51.60 | 6.57% | 785.20 | 839.40 | 776.60 | 2,793,607.00 |
May 19 2024 | 785.10 | -40.90 | -4.95% | 826.00 | 826.20 | 784.00 | 656,699.00 |
May 18 2024 | 826.00 | 2.30 | 0.28% | 825.00 | 836.00 | 816.00 | 603,877.00 |
May 17 2024 | 823.70 | 16.30 | 2.02% | 806.20 | 826.60 | 801.60 | 883,339.00 |
May 16 2024 | 807.40 | 3.30 | 0.41% | 803.10 | 814.00 | 789.20 | 1,152,916.00 |
May 15 2024 | 804.10 | 41.00 | 5.37% | 764.60 | 812.60 | 759.30 | 1,257,269.00 |
May 14 2024 | 763.10 | -12.70 | -1.64% | 774.00 | 788.80 | 762.10 | 980,628.00 |
May 13 2024 | 775.80 | -9.50 | -1.21% | 785.00 | 793.50 | 748.00 | 1,459,360.00 |
May 12 2024 | 785.30 | -13.50 | -1.69% | 797.60 | 806.00 | 780.00 | 529,016.00 |
May 11 2024 | 798.80 | -12.20 | -1.50% | 812.60 | 819.20 | 794.00 | 683,070.00 |
May 10 2024 | 811.00 | -40.70 | -4.78% | 853.90 | 861.00 | 800.30 | 1,640,270.00 |
May 09 2024 | 851.70 | 27.10 | 3.29% | 829.10 | 853.00 | 812.00 | 753,857.00 |
May 08 2024 | 824.60 | 1.60 | 0.19% | 822.60 | 850.80 | 804.50 | 1,639,034.00 |
May 07 2024 | 823.00 | -6.90 | -0.83% | 830.30 | 847.40 | 818.00 | 666,977.00 |
May 06 2024 | 829.90 | -13.90 | -1.65% | 843.90 | 861.00 | 825.30 | 1,779,784.00 |
May 05 2024 | 843.80 | -1.10 | -0.13% | 843.80 | 854.10 | 820.10 | 811,459.00 |
May 04 2024 | 844.90 | -10.80 | -1.26% | 852.30 | 860.40 | 835.50 | 957,237.00 |
May 03 2024 | 855.70 | 28.50 | 3.45% | 824.00 | 858.70 | 809.40 | 1,347,199.00 |
May 02 2024 | 827.20 | 6.10 | 0.74% | 819.10 | 833.40 | 786.10 | 1,055,864.00 |
May 01 2024 | 821.10 | 16.10 | 2.00% | 805.60 | 821.80 | 745.30 | 2,393,821.00 |
Apr 30 2024 | 805.00 | -37.00 | -4.39% | 839.00 | 848.00 | 771.20 | 1,897,924.00 |
Apr 29 2024 | 842.00 | -12.90 | -1.51% | 1,086.00 | 1,121.00 | 809.00 | 4,756,388.00 |
Apr 28 2024 | 854.90 | -17.20 | -1.97% | 873.20 | 900.00 | 852.00 | 2,558,827.00 |
Apr 27 2024 | 872.10 | 13.10 | 1.53% | 860.80 | 880.00 | 832.00 | 1,260,392.00 |
Apr 26 2024 | 859.00 | -15.60 | -1.78% | 874.30 | 877.80 | 846.00 | 1,118,268.00 |
Apr 25 2024 | 874.60 | 8.10 | 0.93% | 870.00 | 888.80 | 835.10 | 1,697,662.00 |
Apr 24 2024 | 866.50 | -51.10 | -5.57% | 920.10 | 940.00 | 858.80 | 2,158,838.00 |
Apr 23 2024 | 917.60 | -4.10 | -0.44% | 921.10 | 928.30 | 899.50 | 1,482,268.00 |
Apr 22 2024 | 921.70 | 28.90 | 3.24% | 892.40 | 930.10 | 890.00 | 3,550,055.00 |
Apr 21 2024 | 892.80 | -16.20 | -1.78% | 907.70 | 919.60 | 878.00 | 1,353,774.00 |
Apr 20 2024 | 909.00 | 54.20 | 6.34% | 857.70 | 921.00 | 831.00 | 1,641,911.00 |
Apr 19 2024 | 854.80 | 6.50 | 0.77% | 848.40 | 875.90 | 792.60 | 2,899,179.00 |
Apr 18 2024 | 848.30 | 11.70 | 1.40% | 833.10 | 855.50 | 809.30 | 2,034,674.00 |
Apr 17 2024 | 836.60 | -27.90 | -3.23% | 858.60 | 867.70 | 817.20 | 1,854,273.00 |
Apr 16 2024 | 864.50 | 2.60 | 0.30% | 863.10 | 882.20 | 821.00 | 2,399,434.00 |
Apr 15 2024 | 861.90 | -18.80 | -2.13% | 874.50 | 899.90 | 828.70 | 4,799,410.00 |
Apr 14 2024 | 880.70 | 71.50 | 8.84% | 806.60 | 884.60 | 760.00 | 4,860,775.00 |
Apr 13 2024 | 809.20 | -146.30 | -15.31% | 953.00 | 957.90 | 728.00 | 4,670,373.00 |
Apr 12 2024 | 955.50 | -123.50 | -11.45% | 1,078.00 | 1,096.00 | 906.00 | 3,719,805.00 |
Apr 11 2024 | 1,079.00 | -10.00 | -0.92% | 1,089.00 | 1,096.00 | 1,054.00 | 3,232,365.00 |
Apr 10 2024 | 1,089.00 | -22.00 | -1.98% | 1,111.00 | 1,123.00 | 1,050.00 | 2,227,100.00 |
Apr 09 2024 | 1,111.00 | -17.00 | -1.51% | 1,128.00 | 1,135.00 | 1,088.00 | 2,486,355.00 |
Apr 08 2024 | 1,128.00 | 45.00 | 4.16% | 1,083.00 | 1,151.00 | 1,060.00 | 5,171,478.00 |
Apr 07 2024 | 1,083.00 | 13.00 | 1.21% | 1,066.00 | 1,088.00 | 1,062.00 | 1,654,514.00 |
Apr 06 2024 | 1,070.00 | 9.00 | 0.85% | 1,056.00 | 1,077.00 | 1,053.00 | 1,688,650.00 |
Apr 05 2024 | 1,061.00 | -26.00 | -2.39% | 1,086.00 | 1,109.00 | 1,037.00 | 2,423,499.00 |
Apr 04 2024 | 1,087.00 | 21.00 | 1.97% | 1,068.00 | 1,097.00 | 1,030.00 | 3,679,439.00 |
Apr 03 2024 | 1,066.00 | -23.00 | -2.11% | 1,086.00 | 1,121.00 | 1,050.00 | 3,351,743.00 |
Apr 02 2024 | 1,089.00 | -107.00 | -8.95% | 1,198.00 | 1,198.00 | 1,078.00 | 4,179,177.00 |
Apr 01 2024 | 1,196.00 | -74.00 | -5.83% | 1,270.00 | 1,283.00 | 1,166.00 | 4,722,044.00 |
Mar 31 2024 | 1,270.00 | 6.00 | 0.47% | 1,263.00 | 1,278.00 | 1,253.00 | 865,781.00 |
Mar 30 2024 | 1,264.00 | -27.00 | -2.09% | 1,291.00 | 1,301.00 | 1,255.00 | 1,390,534.00 |
Mar 29 2024 | 1,291.00 | -14.00 | -1.07% | 1,303.00 | 1,305.00 | 1,260.00 | 1,858,248.00 |
Mar 28 2024 | 1,305.00 | 4.00 | 0.31% | 1,308.00 | 1,316.00 | 1,255.00 | 2,247,053.00 |
Mar 27 2024 | 1,301.00 | -25.00 | -1.89% | 1,329.00 | 1,353.00 | 1,253.00 | 3,804,294.00 |
Mar 26 2024 | 1,326.00 | 64.00 | 5.07% | 1,267.00 | 1,331.00 | 1,262.00 | 3,875,744.00 |
Mar 25 2024 | 1,262.00 | 54.00 | 4.47% | 1,205.00 | 1,276.00 | 1,200.00 | 6,083,043.00 |
Mar 24 2024 | 1,208.00 | 27.00 | 2.29% | 1,176.00 | 1,210.00 | 1,158.00 | 1,276,515.00 |
Mar 23 2024 | 1,181.00 | 5.00 | 0.43% | 1,180.00 | 1,205.00 | 1,154.00 | 1,435,055.00 |
Mar 22 2024 | 1,176.00 | -35.00 | -2.89% | 1,215.00 | 1,228.00 | 1,145.00 | 2,993,578.00 |
Mar 21 2024 | 1,211.00 | 20.00 | 1.68% | 1,193.00 | 1,237.00 | 1,169.00 | 4,192,766.00 |
Mar 20 2024 | 1,191.00 | 93.00 | 8.47% | 1,101.00 | 1,204.00 | 1,040.00 | 4,246,706.00 |
Mar 19 2024 | 1,098.00 | -119.00 | -9.78% | 1,217.00 | 1,224.00 | 1,066.00 | 4,611,811.00 |
Mar 18 2024 | 1,217.00 | -88.00 | -6.74% | 1,304.00 | 1,304.00 | 1,197.00 | 4,828,264.00 |
Mar 17 2024 | 1,305.00 | 14.00 | 1.08% | 1,291.00 | 1,318.00 | 1,178.00 | 5,457,996.00 |
Mar 16 2024 | 1,291.00 | -187.00 | -12.65% | 1,474.00 | 1,482.00 | 1,250.00 | 5,165,029.00 |
Mar 15 2024 | 1,478.00 | -137.00 | -8.48% | 1,590.00 | 1,623.00 | 1,397.00 | 9,388,487.00 |
Mar 14 2024 | 1,615.00 | 120.00 | 8.03% | 1,475.00 | 1,635.00 | 1,380.00 | 8,858,657.00 |
Mar 13 2024 | 1,495.00 | 149.00 | 11.07% | 1,347.00 | 1,528.00 | 1,319.00 | 8,110,055.00 |
Mar 12 2024 | 1,346.00 | -3.00 | -0.22% | 1,349.00 | 1,359.00 | 1,262.00 | 5,366,157.00 |
Mar 11 2024 | 1,349.00 | 56.00 | 4.33% | 1,348.00 | 1,395.00 | 1,262.00 | 14,064,030.00 |
Mar 10 2024 | 1,293.00 | 78.00 | 6.42% | 1,211.00 | 1,333.00 | 1,204.00 | 8,832,261.00 |
Mar 09 2024 | 1,215.00 | -2.00 | -0.16% | 1,212.00 | 1,240.00 | 1,186.00 | 158,593.00 |
Mar 08 2024 | 1,217.00 | -10.00 | -0.81% | 1,227.00 | 1,236.00 | 1,144.00 | 5,673,885.00 |
Mar 07 2024 | 1,227.00 | 33.00 | 2.76% | 1,195.00 | 1,229.00 | 1,160.00 | 8,101,296.00 |
Mar 06 2024 | 1,194.00 | 95.00 | 8.64% | 1,096.00 | 1,194.00 | 1,021.00 | 9,475,121.00 |
Mar 05 2024 | 1,099.00 | -45.00 | -3.93% | 1,148.00 | 1,185.00 | 1,020.00 | 9,458,698.00 |
Mar 04 2024 | 1,144.00 | 42.00 | 3.81% | 1,111.00 | 1,182.00 | 1,079.00 | 6,574,903.00 |
Mar 03 2024 | 1,102.00 | -19.00 | -1.69% | 1,121.00 | 1,121.00 | 1,003.00 | 5,355,862.00 |
Mar 02 2024 | 1,121.00 | 70.00 | 6.66% | 1,048.00 | 1,127.00 | 1,037.00 | 6,457,341.00 |
Mar 01 2024 | 1,051.00 | 63.50 | 6.43% | 990.10 | 1,055.00 | 987.50 | 5,147,382.00 |
Feb 29 2024 | 987.50 | 28.70 | 2.99% | 958.30 | 1,012.00 | 940.40 | 7,258,098.00 |