Register for real-time alerts, custom portfolio, and market movers
KR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 56.14 | 0.75 | 1.35% | 55.18 | 56.25 | 55.015 | 2,893,051 |
| Sep 20 2024 | 55.39 | 0.56 | 1.02% | 54.83 | 55.85 | 54.83 | 9,180,803 |
| Sep 19 2024 | 54.83 | 0.21 | 0.38% | 54.65 | 55.37 | 54.56 | 5,416,583 |
| Sep 18 2024 | 54.62 | -0.42 | -0.76% | 55.06 | 55.31 | 54.595 | 3,250,814 |
| Sep 17 2024 | 55.04 | -1.15 | -2.05% | 56.04 | 56.27 | 54.98 | 2,780,130 |
| Sep 16 2024 | 56.19 | 0.28 | 0.50% | 56.04 | 56.61 | 55.78 | 3,860,095 |
| Sep 13 2024 | 55.91 | 0.71 | 1.29% | 55.26 | 55.93 | 54.51 | 5,594,086 |
| Sep 12 2024 | 55.20 | 3.70 | 7.18% | 52.38 | 55.24 | 51.52 | 9,955,767 |
| Sep 11 2024 | 51.50 | -0.80 | -1.53% | 51.48 | 51.77 | 50.69 | 5,256,249 |
| Sep 10 2024 | 52.30 | 0.33 | 0.63% | 52.03 | 52.53 | 51.77 | 4,033,713 |
| Sep 09 2024 | 51.97 | -0.30 | -0.57% | 52.12 | 52.575 | 51.895 | 6,702,574 |
| Sep 06 2024 | 52.27 | -1.10 | -2.06% | 53.215 | 53.46 | 52.24 | 6,624,341 |
| Sep 05 2024 | 53.37 | 0.01 | 0.02% | 53.45 | 53.62 | 52.405 | 4,623,577 |
| Sep 04 2024 | 53.36 | -0.34 | -0.63% | 53.97 | 55.05 | 52.975 | 4,591,884 |
| Sep 03 2024 | 53.70 | 0.49 | 0.92% | 53.28 | 53.82 | 53.08 | 5,002,962 |
| Aug 30 2024 | 53.21 | 0.71 | 1.35% | 52.56 | 53.32 | 52.44 | 4,416,840 |
| Aug 29 2024 | 52.50 | -0.76 | -1.43% | 53.26 | 53.27 | 52.1114 | 3,424,307 |
| Aug 28 2024 | 53.26 | 0.54 | 1.02% | 52.57 | 53.485 | 52.57 | 4,222,036 |
| Aug 27 2024 | 52.72 | -0.05 | -0.09% | 52.71 | 52.9764 | 52.40 | 3,780,187 |
| Aug 26 2024 | 52.77 | 0.82 | 1.58% | 52.13 | 53.16 | 52.03 | 3,822,696 |
| Aug 23 2024 | 51.95 | -0.27 | -0.52% | 52.34 | 52.44 | 51.65 | 2,817,961 |
| Aug 22 2024 | 52.22 | -0.49 | -0.93% | 52.67 | 52.71 | 51.74 | 3,755,693 |
| Aug 21 2024 | 52.71 | 0.67 | 1.29% | 52.64 | 52.99 | 52.29 | 6,251,302 |
| Aug 20 2024 | 52.04 | -0.72 | -1.36% | 52.76 | 52.795 | 51.50 | 5,357,072 |
| Aug 19 2024 | 52.76 | -0.43 | -0.81% | 53.06 | 53.16 | 52.70 | 4,130,016 |
| Aug 16 2024 | 53.19 | 0.30 | 0.57% | 52.89 | 53.21 | 52.61 | 2,874,578 |
| Aug 15 2024 | 52.89 | 0.19 | 0.36% | 53.20 | 53.36 | 52.55 | 4,131,928 |
| Aug 14 2024 | 52.70 | 0.09 | 0.17% | 52.60 | 52.77 | 52.24 | 4,916,712 |
| Aug 13 2024 | 52.61 | -0.63 | -1.18% | 53.20 | 53.32 | 51.67 | 4,244,718 |
| Aug 12 2024 | 53.24 | -0.68 | -1.26% | 53.92 | 54.03 | 53.18 | 2,698,029 |
| Aug 09 2024 | 53.92 | -0.40 | -0.74% | 54.14 | 54.225 | 53.60 | 2,847,376 |
| Aug 08 2024 | 54.32 | 0.42 | 0.78% | 53.88 | 54.58 | 53.88 | 3,124,681 |
| Aug 07 2024 | 53.90 | -0.23 | -0.42% | 54.52 | 55.00 | 53.89 | 3,624,941 |
| Aug 06 2024 | 54.13 | 0.23 | 0.43% | 54.14 | 54.85 | 54.00 | 4,503,864 |
| Aug 05 2024 | 53.90 | -0.43 | -0.79% | 54.32 | 55.14 | 53.67 | 4,596,319 |
| Aug 02 2024 | 54.33 | -0.76 | -1.38% | 55.33 | 55.80 | 53.83 | 4,288,365 |
| Aug 01 2024 | 55.09 | 0.59 | 1.08% | 54.87 | 55.32 | 54.375 | 3,083,347 |
| Jul 31 2024 | 54.50 | -0.20 | -0.37% | 54.28 | 54.92 | 54.24 | 2,906,378 |
| Jul 30 2024 | 54.70 | 0.50 | 0.92% | 54.29 | 55.20 | 54.19 | 3,501,795 |
| Jul 29 2024 | 54.20 | -0.07 | -0.13% | 54.15 | 54.495 | 53.76 | 3,525,851 |
| Jul 26 2024 | 54.27 | 0.96 | 1.80% | 53.32 | 54.43 | 53.28 | 2,552,375 |
| Jul 25 2024 | 53.31 | -0.87 | -1.61% | 54.25 | 54.81 | 53.30 | 3,206,830 |
| Jul 24 2024 | 54.18 | 0.34 | 0.63% | 53.94 | 54.285 | 53.28 | 3,842,696 |
| Jul 23 2024 | 53.84 | -1.02 | -1.86% | 54.84 | 54.85 | 53.62 | 3,028,378 |
| Jul 22 2024 | 54.86 | 0.35 | 0.64% | 54.65 | 54.97 | 54.595 | 4,314,859 |
| Jul 19 2024 | 54.51 | -0.30 | -0.55% | 55.00 | 55.00 | 54.27 | 2,774,803 |
| Jul 18 2024 | 54.81 | 0.01 | 0.02% | 54.50 | 54.965 | 54.22 | 3,255,018 |
| Jul 17 2024 | 54.80 | 1.20 | 2.24% | 53.67 | 54.975 | 53.53 | 6,247,648 |
| Jul 16 2024 | 53.60 | 1.48 | 2.84% | 52.19 | 53.655 | 52.12 | 4,125,640 |
| Jul 15 2024 | 52.12 | -0.37 | -0.70% | 52.50 | 52.62 | 52.105 | 3,734,252 |
| Jul 12 2024 | 52.49 | -0.26 | -0.49% | 52.83 | 53.02 | 52.44 | 3,586,082 |
| Jul 11 2024 | 52.75 | -0.24 | -0.45% | 52.82 | 52.82 | 52.40 | 4,434,781 |
| Jul 10 2024 | 52.99 | 1.13 | 2.18% | 52.21 | 53.20 | 52.10 | 5,439,704 |
| Jul 09 2024 | 51.86 | -0.08 | -0.15% | 51.85 | 52.43 | 51.73 | 5,514,045 |
| Jul 08 2024 | 51.94 | 0.10 | 0.19% | 51.84 | 52.05 | 51.55 | 5,259,102 |
| Jul 05 2024 | 51.84 | 1.09 | 2.15% | 50.84 | 51.89 | 50.75 | 4,687,206 |
| Jul 03 2024 | 50.75 | 0.32 | 0.63% | 50.55 | 51.08 | 50.37 | 3,191,501 |
| Jul 02 2024 | 50.43 | -0.13 | -0.26% | 50.54 | 51.16 | 50.255 | 7,072,233 |
| Jul 01 2024 | 50.56 | 1.19 | 2.41% | 49.96 | 50.58 | 49.74 | 7,875,428 |
| Jun 28 2024 | 49.37 | 0.00 | 0.00% | 49.37 | 49.37 | 49.37 | 0 |
| Jun 27 2024 | 49.37 | -0.01 | -0.02% | 49.35 | 49.39 | 49.04 | 5,228,917 |
| Jun 26 2024 | 49.38 | -0.44 | -0.88% | 49.36 | 49.59 | 49.05 | 5,280,250 |
