Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KCRE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 98.83 | 0.67 | 0.68% | 98.32 | 98.83 | 98.05 | 3,878 |
| May 29 2024 | 98.16 | 0.75 | 0.77% | 97.81 | 98.19 | 97.80 | 1,785 |
| May 28 2024 | 97.41 | -0.81 | -0.82% | 98.38 | 98.50 | 97.34 | 7,894 |
| May 27 2024 | 98.22 | 0.04 | 0.04% | 98.35 | 98.37 | 97.52 | 7,113 |
| May 24 2024 | 98.18 | -0.82 | -0.83% | 99.19 | 99.19 | 97.56 | 9,107 |
| May 23 2024 | 99.00 | 1.00 | 1.02% | 98.39 | 99.00 | 97.90 | 16,149 |
| May 22 2024 | 98.00 | -0.38 | -0.39% | 98.72 | 98.80 | 97.99 | 3,780 |
| May 21 2024 | 98.38 | -0.42 | -0.43% | 98.80 | 99.16 | 98.38 | 1,284 |
| May 20 2024 | 98.80 | -0.40 | -0.40% | 99.20 | 99.20 | 98.14 | 2,673 |
| May 17 2024 | 99.20 | 1.29 | 1.32% | 98.69 | 99.67 | 97.91 | 9,790 |
| May 16 2024 | 97.91 | -0.38 | -0.39% | 98.30 | 99.14 | 97.90 | 2,627 |
| May 15 2024 | 98.29 | 1.28 | 1.32% | 97.21 | 99.17 | 97.03 | 12,412 |
| May 14 2024 | 97.01 | -0.43 | -0.44% | 97.44 | 97.57 | 96.89 | 7,242 |
| May 13 2024 | 97.44 | 0.46 | 0.47% | 97.00 | 97.57 | 96.85 | 5,483 |
| May 10 2024 | 96.98 | -0.34 | -0.35% | 97.02 | 97.39 | 96.41 | 7,454 |
| May 09 2024 | 97.32 | -0.37 | -0.38% | 97.88 | 97.88 | 96.63 | 7,090 |
| May 08 2024 | 97.69 | -0.01 | -0.01% | 97.70 | 97.70 | 97.50 | 5,108 |
| May 07 2024 | 97.70 | 0.04 | 0.04% | 97.66 | 97.80 | 97.52 | 2,411 |
| May 06 2024 | 97.66 | 0.17 | 0.17% | 97.73 | 97.88 | 97.50 | 4,337 |
| May 03 2024 | 97.49 | -0.39 | -0.40% | 97.50 | 97.89 | 97.49 | 4,090 |
| May 02 2024 | 97.88 | -0.62 | -0.63% | 98.60 | 98.60 | 97.51 | 3,869 |
| Apr 30 2024 | 98.50 | 0.25 | 0.25% | 98.25 | 98.67 | 98.25 | 1,364 |
| Apr 29 2024 | 98.25 | -0.01 | -0.01% | 98.36 | 98.84 | 98.04 | 1,505 |
| Apr 26 2024 | 98.26 | 0.08 | 0.08% | 98.65 | 98.65 | 98.00 | 6,791 |
| Apr 25 2024 | 98.18 | 0.27 | 0.28% | 97.91 | 98.27 | 97.80 | 7,369 |
| Apr 24 2024 | 97.91 | -0.74 | -0.75% | 98.65 | 98.65 | 97.63 | 6,289 |
| Apr 23 2024 | 98.65 | -0.24 | -0.24% | 98.89 | 98.89 | 98.46 | 4,108 |
| Apr 22 2024 | 98.89 | 0.82 | 0.84% | 98.16 | 98.90 | 97.97 | 3,476 |
| Apr 19 2024 | 98.07 | 0.12 | 0.12% | 98.02 | 98.07 | 97.52 | 5,016 |
| Apr 18 2024 | 97.95 | 0.15 | 0.15% | 97.80 | 98.20 | 97.46 | 4,606 |
| Apr 17 2024 | 97.80 | -1.11 | -1.12% | 99.19 | 99.29 | 97.20 | 27,483 |
| Apr 16 2024 | 98.91 | 0.28 | 0.28% | 98.86 | 98.99 | 98.76 | 3,439 |
| Apr 15 2024 | 98.63 | 0.00 | 0.00% | 98.63 | 98.91 | 98.63 | 3,613 |
| Apr 12 2024 | 98.63 | -0.02 | -0.02% | 98.65 | 99.15 | 98.27 | 3,174 |
| Apr 11 2024 | 98.65 | -0.01 | -0.01% | 98.60 | 98.72 | 98.26 | 2,995 |
| Apr 10 2024 | 98.66 | -0.34 | -0.34% | 99.07 | 99.07 | 98.51 | 3,776 |
| Apr 09 2024 | 99.00 | 0.01 | 0.01% | 98.80 | 99.10 | 98.80 | 2,731 |
| Apr 08 2024 | 98.99 | 0.35 | 0.35% | 98.90 | 99.00 | 98.67 | 3,877 |
| Apr 05 2024 | 98.64 | 0.22 | 0.22% | 98.55 | 98.81 | 98.55 | 1,943 |
| Apr 04 2024 | 98.42 | 0.34 | 0.35% | 98.08 | 98.50 | 98.08 | 3,153 |
| Apr 03 2024 | 98.08 | 0.27 | 0.28% | 97.81 | 98.11 | 97.61 | 2,328 |
| Apr 02 2024 | 97.81 | 0.03 | 0.03% | 97.78 | 97.97 | 97.50 | 4,345 |
| Apr 01 2024 | 97.78 | -1.02 | -1.03% | 97.98 | 98.00 | 97.51 | 4,731 |
| Mar 28 2024 | 98.80 | -0.20 | -0.20% | 99.00 | 99.00 | 98.80 | 5,592 |
| Mar 27 2024 | 99.00 | -0.25 | -0.25% | 99.30 | 99.43 | 98.82 | 2,754 |
| Mar 26 2024 | 99.25 | -0.05 | -0.05% | 99.21 | 99.47 | 99.07 | 4,427 |
| Mar 25 2024 | 99.30 | -0.92 | -0.92% | 100.20 | 100.20 | 99.20 | 3,948 |
| Mar 22 2024 | 100.22 | 0.83 | 0.84% | 99.39 | 100.29 | 98.64 | 9,025 |
| Mar 21 2024 | 99.39 | 0.81 | 0.82% | 98.60 | 99.39 | 98.55 | 4,600 |
| Mar 20 2024 | 98.58 | 0.28 | 0.28% | 98.30 | 98.70 | 98.06 | 9,197 |
| Mar 19 2024 | 98.30 | -0.13 | -0.13% | 98.21 | 98.45 | 98.07 | 4,175 |
| Mar 18 2024 | 98.43 | 0.36 | 0.37% | 98.20 | 98.63 | 98.11 | 6,393 |
| Mar 15 2024 | 98.07 | -0.51 | -0.52% | 98.58 | 98.59 | 98.01 | 5,464 |
| Mar 14 2024 | 98.58 | 0.30 | 0.31% | 98.30 | 98.78 | 98.28 | 4,749 |
| Mar 13 2024 | 98.28 | -0.29 | -0.29% | 98.77 | 98.77 | 98.28 | 3,959 |
| Mar 12 2024 | 98.57 | -0.44 | -0.44% | 99.01 | 99.01 | 98.25 | 9,654 |
| Mar 11 2024 | 99.01 | 0.39 | 0.40% | 98.82 | 99.61 | 98.62 | 3,478 |
| Mar 08 2024 | 98.62 | -0.01 | -0.01% | 98.83 | 99.03 | 98.41 | 5,523 |
| Mar 07 2024 | 98.63 | -0.09 | -0.09% | 98.72 | 99.32 | 98.61 | 5,383 |
| Mar 06 2024 | 98.72 | -0.51 | -0.51% | 99.65 | 99.90 | 98.41 | 7,566 |
| Mar 05 2024 | 99.23 | -0.42 | -0.42% | 99.65 | 100.94 | 99.22 | 4,993 |
| Mar 04 2024 | 99.65 | -0.36 | -0.36% | 101.00 | 101.00 | 99.61 | 4,330 |
