KR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 18 2024 | 56.19 | 0.13 | 0.23% | 55.75 | 56.29 | 55.59 | 4,022,040 |
Mar 15 2024 | 56.06 | 0.55 | 0.99% | 55.80 | 56.445 | 55.80 | 7,222,891 |
Mar 14 2024 | 55.51 | -0.57 | -1.02% | 55.97 | 56.20 | 55.17 | 5,442,934 |
Mar 13 2024 | 56.08 | 0.77 | 1.39% | 55.35 | 56.12 | 55.23 | 4,753,022 |
Mar 12 2024 | 55.31 | 0.32 | 0.58% | 55.00 | 55.75 | 54.97 | 5,802,021 |
Mar 11 2024 | 54.99 | -0.98 | -1.75% | 55.87 | 56.08 | 54.905 | 6,773,370 |
Mar 08 2024 | 55.97 | 0.49 | 0.88% | 55.46 | 56.04 | 54.81 | 9,642,040 |
Mar 07 2024 | 55.48 | 4.99 | 9.88% | 52.25 | 55.535 | 51.7274 | 17,765,834 |
Mar 06 2024 | 50.49 | 1.01 | 2.04% | 49.71 | 50.65 | 49.4347 | 7,728,458 |
Mar 05 2024 | 49.48 | 0.11 | 0.22% | 49.63 | 50.205 | 49.445 | 5,372,694 |
Mar 04 2024 | 49.37 | 0.21 | 0.43% | 49.12 | 50.03 | 49.00 | 5,310,289 |
Mar 01 2024 | 49.16 | -0.45 | -0.91% | 49.59 | 49.6975 | 49.04 | 5,464,678 |
Feb 29 2024 | 49.61 | 1.08 | 2.23% | 48.45 | 49.785 | 48.21 | 10,687,587 |
Feb 28 2024 | 48.53 | 0.16 | 0.33% | 48.63 | 48.90 | 48.40 | 4,138,157 |
Feb 27 2024 | 48.37 | 1.11 | 2.35% | 47.65 | 48.645 | 47.35 | 5,087,562 |
Feb 26 2024 | 47.26 | -0.95 | -1.97% | 48.19 | 48.19 | 47.15 | 6,323,555 |
Feb 23 2024 | 48.21 | 0.37 | 0.77% | 47.96 | 48.44 | 47.755 | 3,416,918 |
Feb 22 2024 | 47.84 | 0.03 | 0.06% | 47.70 | 47.935 | 46.955 | 4,769,374 |
Feb 21 2024 | 47.81 | -0.19 | -0.40% | 48.05 | 48.15 | 47.66 | 3,850,993 |
Feb 20 2024 | 48.00 | 0.36 | 0.76% | 48.26 | 48.97 | 47.96 | 6,179,361 |
Feb 16 2024 | 47.64 | 0.77 | 1.64% | 46.92 | 47.74 | 46.83 | 5,545,191 |
Feb 15 2024 | 46.87 | 1.18 | 2.58% | 45.90 | 46.875 | 45.88 | 5,182,689 |
Feb 14 2024 | 45.69 | 0.12 | 0.26% | 45.27 | 45.765 | 45.17 | 4,942,266 |
Feb 13 2024 | 45.57 | -0.27 | -0.59% | 46.07 | 46.14 | 45.34 | 5,185,680 |
Feb 12 2024 | 45.84 | 0.43 | 0.95% | 45.38 | 45.96 | 45.36 | 3,343,125 |
Feb 09 2024 | 45.41 | -0.03 | -0.07% | 45.30 | 45.545 | 45.105 | 3,195,162 |
Feb 08 2024 | 45.44 | 0.82 | 1.84% | 44.51 | 45.495 | 44.49 | 6,478,193 |
Feb 07 2024 | 44.62 | -0.37 | -0.82% | 45.05 | 45.19 | 44.48 | 4,860,541 |
Feb 06 2024 | 44.99 | -1.00 | -2.17% | 45.69 | 45.75 | 44.90 | 6,760,914 |
Feb 05 2024 | 45.99 | -0.15 | -0.33% | 46.02 | 46.505 | 45.93 | 4,331,898 |
Feb 02 2024 | 46.14 | -0.57 | -1.22% | 46.75 | 46.81 | 45.91 | 5,814,324 |
Feb 01 2024 | 46.71 | 0.57 | 1.24% | 46.05 | 46.75 | 45.42 | 4,087,482 |
Jan 31 2024 | 46.14 | -0.51 | -1.09% | 46.76 | 46.82 | 46.015 | 5,679,587 |
Jan 30 2024 | 46.65 | 0.12 | 0.26% | 46.52 | 46.695 | 46.15 | 2,718,074 |
Jan 29 2024 | 46.53 | 0.23 | 0.50% | 46.40 | 46.63 | 46.225 | 3,666,372 |
Jan 26 2024 | 46.30 | -0.13 | -0.28% | 46.50 | 46.65 | 46.21 | 3,368,280 |
Jan 25 2024 | 46.43 | 0.33 | 0.72% | 46.31 | 46.44 | 45.99 | 3,522,445 |
Jan 24 2024 | 46.10 | -0.15 | -0.32% | 46.23 | 46.35 | 45.885 | 3,974,930 |
Jan 23 2024 | 46.25 | 0.32 | 0.70% | 45.94 | 46.36 | 45.90 | 3,086,299 |
Jan 22 2024 | 45.93 | -0.01 | -0.02% | 45.86 | 46.19 | 45.80 | 4,195,206 |
Jan 19 2024 | 45.94 | -0.21 | -0.46% | 46.28 | 46.31 | 45.501 | 4,887,920 |
Jan 18 2024 | 46.15 | -0.38 | -0.82% | 46.13 | 46.30 | 45.575 | 4,214,387 |
Jan 17 2024 | 46.53 | 0.12 | 0.26% | 46.47 | 46.965 | 46.275 | 4,410,529 |
Jan 16 2024 | 46.41 | 0.38 | 0.83% | 46.21 | 46.47 | 45.90 | 4,570,634 |
Jan 12 2024 | 46.03 | 0.18 | 0.39% | 46.00 | 46.04 | 45.745 | 2,982,763 |
Jan 11 2024 | 45.85 | -0.29 | -0.63% | 46.21 | 46.33 | 45.53 | 3,319,153 |
Jan 10 2024 | 46.14 | -0.10 | -0.22% | 46.07 | 46.475 | 45.89 | 2,970,911 |
Jan 09 2024 | 46.24 | 0.27 | 0.59% | 45.84 | 46.275 | 45.4625 | 3,357,336 |
Jan 08 2024 | 45.97 | -0.08 | -0.17% | 45.84 | 46.00 | 45.57 | 3,625,537 |
Jan 05 2024 | 46.05 | 0.15 | 0.33% | 45.935 | 46.195 | 45.63 | 3,598,926 |
Jan 04 2024 | 45.90 | -0.62 | -1.33% | 46.58 | 46.68 | 45.81 | 4,586,140 |
Jan 03 2024 | 46.52 | 0.25 | 0.54% | 46.69 | 46.99 | 46.44 | 4,492,961 |
Jan 02 2024 | 46.27 | 0.56 | 1.23% | 45.68 | 46.53 | 45.59 | 4,977,157 |
Dec 29 2023 | 45.71 | 0.54 | 1.20% | 45.27 | 45.72 | 45.13 | 3,424,438 |
Dec 28 2023 | 45.17 | -0.04 | -0.09% | 45.19 | 45.375 | 44.9998 | 2,050,956 |
Dec 27 2023 | 45.21 | -0.01 | -0.02% | 45.30 | 45.33 | 45.03 | 2,927,983 |
Dec 26 2023 | 45.22 | 0.08 | 0.18% | 45.10 | 45.40 | 44.91 | 2,851,182 |
Dec 22 2023 | 45.14 | 0.12 | 0.27% | 45.00 | 45.415 | 44.84 | 2,443,960 |
Dec 21 2023 | 45.02 | 0.02 | 0.04% | 45.11 | 45.37 | 44.58 | 3,409,457 |
Dec 20 2023 | 45.00 | -0.07 | -0.16% | 44.88 | 45.285 | 44.52 | 4,540,416 |