Kobe Steel Ltd (KST)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.41921548298 | 11.574 | 11.574 | 11.4 | 245 | 11.57164898 | DE |
| 4 | 0.016 | 0.141869125732 | 11.278 | 11.822 | 11.116 | 420 | 11.45697936 | DE |
| 12 | -0.012 | -0.106138333628 | 11.306 | 12.238 | 11.04 | 286 | 11.606304 | DE |
| 26 | -1.206 | -9.648 | 12.5 | 13.3 | 11.006 | 808 | 12.09227706 | DE |
| 52 | -0.306 | -2.63793103448 | 11.6 | 13.9 | 10.3 | 1163 | 11.96267392 | DE |
| 156 | -0.306 | -2.63793103448 | 11.6 | 13.9 | 10.3 | 1163 | 11.96267392 | DE |
| 260 | -0.306 | -2.63793103448 | 11.6 | 13.9 | 10.3 | 1163 | 11.96267392 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 11.448 | 0.05 | 0.42 | 11.448 | 11.448 | 11.448 | 100 |
| 1721334360 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1721247960 | 11.4 | 0 | 0.00 | 11.4 | 11.4 | 11.4 | 0 |
| 1721161560 | 11.4 | -0.17 | -1.49 | 11.4 | 11.4 | 11.4 | 1 |
| 1721075160 | 11.572 | 0.42 | 3.77 | 11.574 | 11.574 | 11.546 | 489 |
| 1720815960 | 11.152 | 0 | 0.00 | 11.152 | 11.152 | 11.152 | 0 |
| 1720729560 | 11.152 | 0 | 0.00 | 11.152 | 11.152 | 11.152 | 0 |
| 1720643160 | 11.152 | 0 | 0.00 | 11.152 | 11.152 | 11.152 | 0 |
| 1720556760 | 11.152 | -0.44 | -3.80 | 11.442 | 11.442 | 11.152 | 552 |
| 1720470360 | 11.592 | -0.17 | -1.46 | 11.442 | 11.592 | 11.442 | 216 |
| 1720211220 | 11.764 | 0 | 0.00 | 11.764 | 11.764 | 11.764 | 0 |
| 1720124820 | 11.764 | 0 | 0.00 | 11.764 | 11.764 | 11.764 | 0 |
| 1720038420 | 11.764 | -0.05 | -0.46 | 11.502 | 11.764 | 11.502 | 675 |
| 1719952020 | 11.818 | 0 | 0.00 | 11.818 | 11.818 | 11.818 | 0 |
| 1719865620 | 11.818 | -0 | -0.03 | 11.804 | 11.818 | 11.804 | 13 |
| 1719606420 | 11.822 | 0.39 | 3.45 | 11.522 | 11.822 | 11.522 | 2 |
| 1719520020 | 11.428 | 0.25 | 2.27 | 11.416 | 11.45 | 11.414 | 578 |
| 1719433620 | 11.174 | -0.39 | -3.34 | 11.348 | 11.376 | 11.174 | 560 |
| 1719347160 | 11.56 | 0.22 | 1.90 | 11.416 | 11.56 | 11.116 | 1293 |
| 1719260820 | 11.344 | 0.07 | 0.59 | 11.162 | 11.344 | 11.162 | 459 |
| 1719001620 | 11.278 | -0.34 | -2.93 | 11.278 | 11.278 | 11.278 | 200 |
| 1718915220 | 11.618 | 0 | 0.00 | 11.618 | 11.618 | 11.618 | 0 |
| 1718828820 | 11.618 | 0.46 | 4.09 | 11.618 | 11.618 | 11.618 | 420 |
| 1718742360 | 11.162 | -0.23 | -1.98 | 11.162 | 11.162 | 11.162 | 1 |
| 1718656020 | 11.388 | -0.47 | -4.00 | 11.72 | 11.72 | 11.388 | 175 |
| 1718396820 | 11.862 | -0.05 | -0.45 | 11.862 | 11.862 | 11.862 | 6 |
| 1718310420 | 11.916 | 0 | 0.00 | 11.916 | 11.916 | 11.916 | 0 |
| 1718224020 | 11.916 | 0 | 0.00 | 11.916 | 11.916 | 11.916 | 0 |
| 1718137620 | 11.916 | 0.25 | 2.16 | 11.656 | 11.916 | 11.656 | 90 |
| 1718051220 | 11.664 | -0.14 | -1.20 | 11.664 | 11.664 | 11.664 | 1 |
| 1717792020 | 11.806 | -0.31 | -2.56 | 11.82 | 11.82 | 11.51 | 15 |
| 1717705620 | 12.116 | 0 | 0.00 | 12.116 | 12.116 | 12.116 | 0 |
| 1717619220 | 12.116 | 0 | 0.00 | 12.116 | 12.116 | 12.116 | 0 |
| 1717532820 | 12.116 | -0.12 | -1.00 | 11.782 | 12.116 | 11.782 | 3 |
| 1717446420 | 12.238 | 0.66 | 5.70 | 11.938 | 12.238 | 11.938 | 1697 |
| 1717187220 | 11.578 | 0 | 0.00 | 11.578 | 11.578 | 11.578 | 0 |
| 1717100820 | 11.578 | 0.11 | 0.94 | 11.578 | 11.578 | 11.578 | 200 |
| 1717014420 | 11.47 | 0 | 0.00 | 11.47 | 11.47 | 11.47 | 0 |
| 1716928020 | 11.47 | -0.22 | -1.87 | 11.468 | 11.47 | 11.468 | 27 |
| 1716841560 | 11.688 | 0.29 | 2.51 | 11.688 | 11.688 | 11.688 | 90 |
| 1716582420 | 11.402 | -0.24 | -2.06 | 11.402 | 11.402 | 11.402 | 83 |
| 1716496020 | 11.642 | -0.01 | -0.10 | 11.702 | 11.702 | 11.642 | 15 |
| 1716409560 | 11.654 | 0 | 0.00 | 11.654 | 11.654 | 11.654 | 0 |
| 1716323160 | 11.654 | 0.61 | 5.56 | 11.654 | 11.654 | 11.654 | 20 |
| 1716236820 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1715977620 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 0 |
| 1715891220 | 11.04 | -0.27 | -2.42 | 11.08 | 11.08 | 11.04 | 2 |
| 1715804820 | 11.314 | 0.04 | 0.35 | 11.474 | 11.534 | 11.21 | 78 |
| 1715718420 | 11.274 | -0 | -0.02 | 11.268 | 11.274 | 11.268 | 276 |
| 1715631960 | 11.276 | -0.67 | -5.61 | 11.374 | 11.374 | 11.276 | 320 |
| 1715372820 | 11.946 | 0.37 | 3.23 | 11.64 | 11.946 | 11.64 | 702 |
| 1715286420 | 11.572 | 0.29 | 2.57 | 11.374 | 11.572 | 11.132 | 652 |
| 1715200020 | 11.282 | 0 | 0.00 | 11.282 | 11.282 | 11.282 | 0 |
| 1715113620 | 11.282 | -0.07 | -0.65 | 11.448 | 11.548 | 11.272 | 31 |
| 1715027220 | 11.356 | -0.08 | -0.66 | 11.356 | 11.356 | 11.356 | 10 |
| 1714768020 | 11.432 | -0.06 | -0.54 | 11.44 | 11.44 | 11.432 | 386 |
| 1714681560 | 11.494 | 0.16 | 1.43 | 11.438 | 11.494 | 11.438 | 19 |
| 1714508820 | 11.332 | 0 | 0.00 | 11.332 | 11.332 | 11.332 | 0 |
| 1714422420 | 11.332 | 0.03 | 0.23 | 11.318 | 11.332 | 11.318 | 741 |
| 1714163220 | 11.306 | 0.2 | 1.76 | 11.306 | 11.306 | 11.306 | 40 |
| 1714076820 | 11.11 | -0.39 | -3.39 | 11.042 | 11.11 | 11.006 | 1701 |
| 1713990420 | 11.5 | -0.25 | -2.14 | 11.56 | 11.56 | 11.496 | 1490 |
| 1713903960 | 11.752 | 0.74 | 6.70 | 11.716 | 11.752 | 11.716 | 14 |
| 1713817620 | 11.014 | 0 | 0.00 | 11.014 | 11.014 | 11.014 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
