Stockscreener 앱 받기
15.88
0.28%
-0.08
Kingstone Cos Inc 주식 (KINS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $16.08 | $15.75 | $0.3298 | 60,273.0 | -0.50% |
| 2025-07-29 | $16.45 | $15.86 | $0.5889 | 187,071.0 | +0.13% |
| 2025-07-28 | $16.03 | $15.45 | $0.585 | 205,025.0 | +0.89% |
| 2025-07-25 | $15.95 | $15.64 | $0.31 | 130,655.0 | +0.19% |
| 2025-07-24 | $16.00 | $15.68 | $0.316 | 104,817.0 | -0.94% |
| 2025-07-23 | $16.02 | $15.70 | $0.325 | 76,743.0 | +2.05% |
| 2025-07-22 | $15.70 | $15.00 | $0.6994 | 222,824.0 | +3.00% |
| 2025-07-21 | $16.17 | $15.00 | $1.17 | 388,407.0 | -5.28% |
| 2025-07-18 | $16.02 | $15.15 | $0.865 | 218,452.0 | +4.03% |
| 2025-07-17 | $15.39 | $14.83 | $0.5569 | 212,093.0 | +3.22% |
| 2025-07-16 | $14.99 | $14.51 | $0.485 | 222,991.0 | +3.47% |
| 2025-07-15 | $14.67 | $14.29 | $0.385 | 166,831.0 | -1.77% |
| 2025-07-14 | $14.73 | $14.32 | $0.4142 | 215,740.0 | +1.03% |
| 2025-07-11 | $14.80 | $14.33 | $0.4733 | 242,696.0 | -1.96% |
| 2025-07-10 | $15.17 | $14.66 | $0.51 | 271,865.0 | -2.25% |
| 2025-07-09 | $15.50 | $14.95 | $0.55 | 240,738.0 | -2.07% |
| 2025-07-08 | $15.73 | $15.14 | $0.5829 | 256,372.0 | -0.71% |
| 2025-07-07 | $15.69 | $15.21 | $0.48 | 301,496.0 | -0.58% |
| 2025-07-03 | $15.67 | $15.10 | $0.57 | 131,825.0 | +3.10% |
| 2025-07-02 | $15.40 | $14.62 | $0.78 | 436,465.0 | -2.60% |
| 2025-07-01 | $15.88 | $15.04 | $0.84 | 201,349.0 | +1.14% |
Kingstone Cos Inc 주식 (KINS) 연도별 가격 이력
이 심층 분석에서는 Kingstone Cos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KINS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kingstone Cos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kingstone Cos Inc 주식 (KINS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $16.45 | $14.29 | $2.16 | 4,494,728.0 | +3.05% |
| 2025-06 | $16.53 | $14.63 | $1.90 | 6,463,189.0 | -5.46% |
| 2025-05 | $22.40 | $15.63 | $6.77 | 8,924,979.0 | -4.12% |
| 2025-04 | $20.16 | $14.55 | $5.61 | 7,429,869.0 | +2.10% |
| 2025-03 | $17.77 | $13.30 | $4.47 | 5,895,898.0 | +3.67% |
| 2025-02 | $19.18 | $14.45 | $4.73 | 5,463,629.0 | -5.47% |
| 2025-01 | $16.99 | $13.25 | $3.74 | 5,239,035.0 | +11.85% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.08 | $14.64 | $3.44 | 7,861,172.0 | -7.04% |
| 2024-11 | $16.98 | $10.26 | $6.72 | 6,772,013.0 | +57.72% |
| 2024-10 | $10.97 | $8.45 | $2.52 | 3,198,711.0 | +16.07% |
| 2024-09 | $10.35 | $8.25 | $2.10 | 4,017,520.0 | +4.93% |
| 2024-08 | $12.41 | $6.26 | $6.15 | 4,780,143.0 | +23.51% |
| 2024-07 | $7.98 | $4.65 | $3.33 | 1,253,678.0 | +41.20% |
| 2024-06 | $5.08 | $4.64 | $0.44 | 467,057.0 | +3.73% |
| 2024-05 | $5.23 | $4.01 | $1.22 | 694,300.0 | +7.11% |
| 2024-04 | $4.82 | $3.93 | $0.8893 | 422,365.0 | +1.12% |
| 2024-03 | $4.50 | $3.58 | $0.92 | 536,606.0 | +18.04% |
| 2024-02 | $4.00 | $2.97 | $1.03 | 593,755.0 | +17.45% |
| 2024-01 | $3.35 | $1.97 | $1.38 | 260,107.0 | +50.70% |
Kingstone Cos Inc 주식 (KINS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.01 | $1.95 | $1.06 | 626,891.0 | -16.80% |
| 2023-11 | $3.39 | $1.67 | $1.72 | 552,271.0 | +30.61% |
| 2023-10 | $2.02 | $1.60 | $0.42 | 158,539.0 | +9.50% |
| 2023-09 | $2.00 | $1.51 | $0.4916 | 476,018.0 | -12.25% |
| 2023-08 | $2.17 | $1.04 | $1.12 | 873,594.0 | +78.95% |
| 2023-07 | $1.39 | $1.12 | $0.27 | 208,496.0 | -2.56% |
| 2023-06 | $1.46 | $1.13 | $0.33 | 254,706.0 | -8.59% |
| 2023-05 | $1.62 | $1.09 | $0.5251 | 497,066.0 | -1.16% |
| 2023-04 | $1.34 | $1.12 | $0.22 | 204,739.0 | -3.10% |
| 2023-03 | $1.54 | $1.09 | $0.45 | 282,102.0 | -1.74% |
| 2023-02 | $1.75 | $1.15 | $0.60 | 236,476.0 | -19.53% |
| 2023-01 | $2.05 | $1.32 | $0.73 | 348,341.0 | +25.19% |
0.45%
0.01%
자본화:
|
볼륨(24시간):