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 | 1.48 | 3.09753034743 | 47.78 | 50.78 | 47.78 | 1426 | 49.84396128 | DE |
| 4 | 2.11 | 4.4750795334 | 47.15 | 50.78 | 45.46 | 1225 | 48.02524449 | DE |
| 12 | -0.51 | -1.02471368294 | 49.77 | 50.78 | 45.46 | 1234 | 48.29699446 | DE |
| 26 | 3.4 | 7.41386829481 | 45.86 | 54.54 | 45.46 | 1094 | 49.27141911 | DE |
| 52 | 2.85 | 6.14091790562 | 46.41 | 54.54 | 41.4 | 1143 | 47.33536733 | DE |
| 156 | -6.86 | -12.2238061297 | 56.12 | 58.68 | 37.56 | 1077 | 45.1789455 | DE |
| 260 | -8.94 | -15.3608247423 | 58.2 | 73.86 | 37.56 | 774 | 47.52013943 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738618020 | 49.68 | -0.3 | -0.60 | 48.22 | 49.75 | 48.22 | 1193 |
| 1738358820 | 49.98 | -0.46 | -0.91 | 50.14 | 50.78 | 49.66 | 645 |
| 1738272420 | 50.44 | 0.44 | 0.88 | 50.14 | 50.54 | 48.88 | 2960 |
| 1738186020 | 50 | 1.29 | 2.65 | 49.01 | 50 | 48.16 | 765 |
| 1738099620 | 48.71 | 0.35 | 0.72 | 47.78 | 49.28 | 47.78 | 1566 |
| 1738013220 | 48.36 | 0.18 | 0.37 | 47.67 | 48.36 | 47.67 | 1848 |
| 1737754020 | 48.18 | 0.11 | 0.23 | 48.42 | 48.91 | 48.02 | 5268 |
| 1737667620 | 48.07 | 0.29 | 0.61 | 47.9 | 48.07 | 47.68 | 482 |
| 1737581220 | 47.78 | 0.2 | 0.42 | 47.49 | 47.78 | 47.34 | 1016 |
| 1737494820 | 47.58 | 1.09 | 2.34 | 46.45 | 47.6 | 46.45 | 515 |
| 1737408420 | 46.49 | -0.16 | -0.34 | 46.56 | 46.77 | 46.4 | 1641 |
| 1737149220 | 46.65 | 0.31 | 0.67 | 46.2 | 46.75 | 46.2 | 298 |
| 1737062820 | 46.34 | 0.51 | 1.11 | 46.45 | 46.45 | 46.03 | 624 |
| 1736976420 | 45.83 | -0.03 | -0.07 | 46 | 46.16 | 45.83 | 815 |
| 1736890020 | 45.86 | 0.25 | 0.55 | 45.55 | 45.88 | 45.55 | 790 |
| 1736803620 | 45.61 | -0.56 | -1.21 | 45.66 | 45.68 | 45.46 | 1167 |
| 1736544420 | 46.17 | -0.34 | -0.73 | 46.4 | 46.47 | 45.99 | 212 |
| 1736458020 | 46.51 | -0.36 | -0.77 | 46.9 | 46.92 | 46.51 | 601 |
| 1736371620 | 46.87 | -0.05 | -0.11 | 47.22 | 47.52 | 46.77 | 505 |
| 1736285220 | 46.92 | -0.55 | -1.16 | 47.15 | 47.19 | 46.9 | 1589 |
| 1736198820 | 47.47 | 0.11 | 0.23 | 47.35 | 47.86 | 47.14 | 1127 |
| 1735939620 | 47.36 | -0.37 | -0.78 | 47.82 | 47.82 | 47.36 | 6 |
| 1735853220 | 47.73 | 0.77 | 1.64 | 46.9 | 47.89 | 46.53 | 1031 |
| 1735594020 | 46.96 | -0.11 | -0.23 | 46.97 | 47.05 | 46.92 | 304 |
| 1735334820 | 47.07 | 0.79 | 1.71 | 46.36 | 47.24 | 46.36 | 1626 |
| 1734989220 | 46.28 | -1.07 | -2.26 | 46.93 | 47.15 | 46.07 | 2379 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
