KR(KR)
KR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $66.16 | $67.86 | $66.16 | $67.77 | 3.93M |
| 4/15/2026 | $66.70 | $67.37 | $66.09 | $66.63 | 3.78M |
| 4/14/2026 | $66.77 | $67.56 | $65.80 | $67.19 | 5.34M |
| 4/13/2026 | $68.53 | $68.77 | $67.61 | $68.03 | 3.69M |
| 4/10/2026 | $69.47 | $70.09 | $67.81 | $67.99 | 5.20M |
| 4/9/2026 | $70.18 | $71.74 | $69.96 | $70.35 | 3.89M |
| 4/8/2026 | $70.01 | $70.98 | $67.32 | $70.96 | 7.21M |
| 4/7/2026 | $72.84 | $73.78 | $72.61 | $72.68 | 4.47M |
| 4/6/2026 | $72.75 | $73.89 | $72.48 | $73.03 | 3.51M |
| 4/2/2026 | $71.68 | $72.69 | $71.35 | $72.35 | 4.05M |
| 4/1/2026 | $71.89 | $72.07 | $69.76 | $70.54 | 6.76M |
| 3/31/2026 | $73.35 | $73.82 | $71.69 | $72.36 | 6.69M |
| 3/30/2026 | $73.10 | $74.45 | $72.98 | $73.72 | 4.39M |
| 3/27/2026 | $72.33 | $73.94 | $71.83 | $73.22 | 5.92M |
| 3/26/2026 | $70.76 | $71.86 | $70.58 | $71.79 | 4.98M |
| 3/25/2026 | $72.15 | $72.15 | $69.96 | $70.36 | 6.39M |
| 3/24/2026 | $72.56 | $73.56 | $71.69 | $71.88 | 4.10M |
| 3/23/2026 | $73.03 | $73.03 | $71.61 | $72.70 | 9.87M |
| 3/20/2026 | $73.91 | $74.30 | $72.98 | $73.20 | 17.80M |
| 3/19/2026 | $73.54 | $75.08 | $73.54 | $73.76 | 6.61M |
| 3/18/2026 | $74.03 | $74.39 | $72.75 | $73.28 | 6.35M |
| 3/17/2026 | $74.27 | $75.40 | $73.53 | $74.12 | 4.71M |
| 3/16/2026 | $75.44 | $75.50 | $74.37 | $74.49 | 7.24M |
| 3/13/2026 | $74.76 | $75.87 | $74.00 | $75.60 | 6.07M |
| 3/12/2026 | $72.30 | $76.58 | $72.17 | $74.96 | 9.62M |
| 3/11/2026 | $72.22 | $72.46 | $71.36 | $72.19 | 5.69M |
| 3/10/2026 | $73.02 | $73.59 | $71.78 | $72.24 | 7.99M |
| 3/9/2026 | $73.59 | $74.80 | $73.34 | $73.37 | 8.41M |
| 3/6/2026 | $71.65 | $74.85 | $71.56 | $74.11 | 10.64M |
| 3/5/2026 | $67.25 | $71.85 | $67.24 | $71.62 | 15.15M |
| 3/4/2026 | $68.78 | $68.78 | $67.18 | $67.99 | 8.02M |
| 3/3/2026 | $69.26 | $69.77 | $68.13 | $68.64 | 5.31M |
| 3/2/2026 | $68.12 | $69.27 | $67.71 | $69.05 | 5.49M |
| 2/27/2026 | $67.36 | $68.66 | $67.17 | $68.24 | 6.77M |
| 2/26/2026 | $67.90 | $67.90 | $66.44 | $67.18 | 5.17M |
| 2/25/2026 | $67.72 | $68.70 | $67.14 | $67.59 | 6.63M |
| 2/24/2026 | $68.31 | $69.81 | $68.30 | $69.76 | 5.71M |
| 2/23/2026 | $66.20 | $68.39 | $66.04 | $68.26 | 5.24M |
| 2/20/2026 | $67.67 | $67.83 | $66.14 | $66.36 | 5.15M |
| 2/19/2026 | $68.77 | $69.19 | $67.27 | $67.63 | 5.13M |
| 2/18/2026 | $69.54 | $69.68 | $68.25 | $68.86 | 5.53M |
| 2/17/2026 | $71.50 | $72.20 | $69.58 | $69.66 | 5.27M |
| 2/13/2026 | $69.79 | $71.25 | $69.50 | $71.25 | 6.44M |
| 2/12/2026 | $68.68 | $72.24 | $68.51 | $70.14 | 8.08M |
| 2/11/2026 | $68.01 | $68.94 | $67.66 | $68.66 | 5.86M |
| 2/10/2026 | $69.80 | $69.92 | $67.44 | $67.99 | 8.00M |
| 2/9/2026 | $71.25 | $73.18 | $69.67 | $70.10 | 16.07M |
| 2/6/2026 | $66.61 | $67.65 | $66.28 | $67.50 | 4.20M |
| 2/5/2026 | $67.31 | $67.66 | $65.77 | $66.67 | 6.74M |
| 2/4/2026 | $64.47 | $67.46 | $64.47 | $66.80 | 10.70M |
| 2/3/2026 | $62.52 | $64.63 | $62.50 | $64.17 | 6.10M |
| 2/2/2026 | $63.02 | $63.64 | $61.71 | $63.06 | 5.88M |
| 1/30/2026 | $62.02 | $62.94 | $61.83 | $62.85 | 6.60M |
| 1/29/2026 | $62.01 | $62.98 | $61.67 | $61.75 | 4.91M |
| 1/28/2026 | $61.88 | $62.37 | $61.38 | $61.82 | 5.66M |
| 1/27/2026 | $63.54 | $63.82 | $61.02 | $62.11 | 7.52M |
| 1/26/2026 | $64.79 | $65.18 | $63.39 | $63.69 | 6.38M |
| 1/23/2026 | $62.78 | $64.30 | $62.52 | $64.25 | 5.74M |
| 1/22/2026 | $64.04 | $64.22 | $61.86 | $62.65 | 6.73M |
| 1/21/2026 | $63.38 | $64.24 | $63.26 | $63.92 | 6.32M |
| 1/20/2026 | $63.11 | $63.45 | $62.62 | $63.15 | 7.43M |