Kone Corp (KC4)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.34 | -2.79691087456 | 47.91 | 48.53 | 46.07 | 1743 | 48.05254848 | DE |
| 4 | -2.23 | -4.56967213115 | 48.8 | 50.22 | 46.07 | 1404 | 48.59916029 | DE |
| 12 | -6.93 | -12.953271028 | 53.5 | 54.54 | 46.07 | 1107 | 50.23088408 | DE |
| 26 | 0.03 | 0.0644606789858 | 46.54 | 54.54 | 45.15 | 994 | 49.17923547 | DE |
| 52 | 1.87 | 4.18344519016 | 44.7 | 54.54 | 41.4 | 1255 | 46.90133131 | DE |
| 156 | -16.81 | -26.5225623225 | 63.38 | 64.24 | 37.56 | 1038 | 45.37135429 | DE |
| 260 | -12.03 | -20.5290102389 | 58.6 | 73.86 | 37.56 | 755 | 47.5435372 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 47.35 | 0.51 | 1.09 | 46.57 | 47.35 | 46.51 | 763 |
| 1734643620 | 46.84 | -0.43 | -0.91 | 47.48 | 47.48 | 46.73 | 457 |
| 1734557220 | 47.27 | -0.72 | -1.50 | 47.85 | 47.97 | 47.27 | 414 |
| 1734470820 | 47.99 | -0.54 | -1.11 | 48.26 | 48.34 | 47.73 | 3642 |
| 1734384420 | 48.53 | 0.52 | 1.08 | 47.91 | 48.53 | 47.71 | 3439 |
| 1734125220 | 48.01 | -0.86 | -1.76 | 49.02 | 49.02 | 47.99 | 5664 |
| 1734038820 | 48.87 | -0.38 | -0.77 | 48.94 | 49.17 | 48.87 | 184 |
| 1733952420 | 49.25 | 0.07 | 0.14 | 48.7 | 49.25 | 48.7 | 514 |
| 1733866020 | 49.18 | -0.06 | -0.12 | 49.18 | 49.2 | 49.17 | 340 |
| 1733779620 | 49.24 | 0.09 | 0.18 | 49.11 | 49.89 | 48.74 | 1478 |
| 1733520420 | 49.15 | -0.51 | -1.03 | 49.27 | 50.02 | 48.6 | 2340 |
| 1733434020 | 49.66 | -0.4 | -0.80 | 50.1 | 50.1 | 49.66 | 98 |
| 1733347620 | 50.06 | -0.1 | -0.20 | 50.16 | 50.22 | 50 | 754 |
| 1733261220 | 50.16 | 0.42 | 0.84 | 49.8 | 50.16 | 49.78 | 2850 |
| 1733174820 | 49.74 | 0.85 | 1.74 | 48.73 | 49.83 | 48.73 | 400 |
| 1732915620 | 48.89 | 0.15 | 0.31 | 48.46 | 49.13 | 48.11 | 401 |
| 1732829220 | 48.74 | 0.23 | 0.47 | 49.03 | 49.03 | 48.64 | 1475 |
| 1732742820 | 48.51 | 0.69 | 1.44 | 48 | 48.51 | 47.77 | 891 |
| 1732656420 | 47.82 | -0.58 | -1.20 | 48.42 | 48.42 | 47.77 | 1170 |
| 1732570020 | 48.4 | -0.63 | -1.28 | 48.8 | 48.8 | 48.22 | 807 |
| 1732310820 | 49.03 | 0.54 | 1.11 | 48.81 | 49.03 | 48.6 | 1127 |
| 1732224420 | 48.49 | -0.26 | -0.53 | 48.76 | 48.77 | 48.39 | 798 |
| 1732138020 | 48.75 | 0.15 | 0.31 | 48.87 | 49.03 | 48.75 | 874 |
| 1732051620 | 48.6 | -0.38 | -0.78 | 48.9 | 48.9 | 48.52 | 235 |
| 1731965220 | 48.98 | -0.13 | -0.26 | 49.39 | 49.39 | 48.81 | 138 |
| 1731705960 | 49.11 | -0.33 | -0.67 | 49.01 | 49.29 | 48.83 | 1485 |
| 1731619560 | 49.44 | -0.38 | -0.76 | 49.64 | 49.65 | 49.29 | 1909 |
| 1731533160 | 49.82 | 0.83 | 1.69 | 49.41 | 49.82 | 49.41 | 474 |
| 1731446820 | 48.99 | -1.25 | -2.49 | 49.77 | 49.77 | 48.97 | 1794 |
| 1731360420 | 50.24 | 0.49 | 0.98 | 50 | 50.24 | 50 | 154 |
| 1731101220 | 49.75 | -1.31 | -2.57 | 51.16 | 51.16 | 49.75 | 394 |
| 1731014760 | 51.06 | 1.3 | 2.61 | 50.16 | 51.34 | 50.16 | 1615 |
| 1730928360 | 49.76 | -1.4 | -2.74 | 50.72 | 50.72 | 49.76 | 1091 |
| 1730841960 | 51.16 | 0.74 | 1.47 | 50.42 | 51.16 | 50.36 | 1415 |
| 1730755560 | 50.42 | 0.36 | 0.72 | 50.28 | 50.78 | 50.06 | 113 |
| 1730496360 | 50.06 | -0.14 | -0.28 | 50.2 | 50.7 | 50.06 | 608 |
| 1730409960 | 50.2 | -0.1 | -0.20 | 50.02 | 50.28 | 50.02 | 225 |
| 1730323560 | 50.3 | -2.04 | -3.90 | 52 | 52 | 50.3 | 922 |
| 1730237160 | 52.34 | 0.84 | 1.63 | 51.62 | 52.34 | 51.46 | 612 |
| 1730150760 | 51.5 | 0.16 | 0.31 | 51.38 | 51.62 | 51.3 | 138 |
| 1729888020 | 51.34 | 0.24 | 0.47 | 51.36 | 51.66 | 51.34 | 274 |
| 1729801560 | 51.1 | -0.48 | -0.93 | 51.38 | 51.78 | 50.1 | 778 |
| 1729715160 | 51.58 | -0.78 | -1.49 | 52.24 | 52.24 | 51.58 | 877 |
| 1729628760 | 52.36 | -0.26 | -0.49 | 52.72 | 52.72 | 52.3 | 6792 |
| 1729542360 | 52.62 | -0.26 | -0.49 | 53.18 | 53.18 | 52.6 | 1193 |
| 1729283160 | 52.88 | 0.78 | 1.50 | 52.54 | 53.12 | 52.5 | 2136 |
| 1729196760 | 52.1 | 0.46 | 0.89 | 51.66 | 52.12 | 51.4 | 579 |
| 1729110360 | 51.64 | 0.7 | 1.37 | 50.96 | 51.96 | 50.96 | 552 |
| 1729023960 | 50.94 | -1.38 | -2.64 | 52.46 | 52.46 | 50.94 | 189 |
| 1728937620 | 52.32 | 0.82 | 1.59 | 51.82 | 52.34 | 51.6 | 619 |
| 1728678360 | 51.5 | 0.04 | 0.08 | 51.34 | 51.68 | 51.34 | 91 |
| 1728591960 | 51.46 | -0.56 | -1.08 | 52.52 | 52.52 | 51.46 | 456 |
| 1728505560 | 52.02 | 0.18 | 0.35 | 52 | 52.02 | 51.64 | 229 |
| 1728419160 | 51.84 | -0.9 | -1.71 | 51.06 | 52.08 | 51.06 | 94 |
| 1728332760 | 52.74 | 0.76 | 1.46 | 52.14 | 52.74 | 52.14 | 1379 |
| 1728073560 | 51.98 | -0.64 | -1.22 | 52.46 | 52.58 | 51.98 | 292 |
| 1727987220 | 52.62 | -1.14 | -2.12 | 53.82 | 53.82 | 52.62 | 898 |
| 1727900820 | 53.76 | -0.1 | -0.19 | 53.64 | 53.76 | 53.26 | 783 |
| 1727814420 | 53.86 | 0.26 | 0.49 | 53.74 | 54.12 | 53.18 | 2087 |
| 1727728020 | 53.6 | 0.2 | 0.37 | 53.5 | 54.54 | 53.46 | 1931 |
| 1727468760 | 53.4 | 0.04 | 0.07 | 53.32 | 53.98 | 53.12 | 1312 |
| 1727382360 | 53.36 | 1.66 | 3.21 | 52.16 | 53.86 | 52.16 | 3602 |
| 1727295960 | 51.7 | 0.82 | 1.61 | 50.62 | 51.9 | 50.6 | 385 |
| 1727209560 | 50.88 | 1.55 | 3.14 | 49.61 | 50.88 | 49.61 | 1006 |
| 1727123160 | 49.33 | 0.73 | 1.50 | 48.74 | 49.37 | 48.49 | 1004 |
| 1726864020 | 48.6 | -0.41 | -0.84 | 48.69 | 49.2 | 48.37 | 2254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
