Stockscreener 앱 받기
19.92
1.43%
0.28
Knowles Corp 주식 (KN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $20.01 | $19.61 | $0.395 | 488,971.0 | +1.43% |
| 2025-08-07 | $19.86 | $19.29 | $0.575 | 600,628.0 | +0.61% |
| 2025-08-06 | $19.96 | $19.47 | $0.495 | 731,470.0 | -2.06% |
| 2025-08-05 | $20.15 | $19.61 | $0.54 | 609,139.0 | -0.30% |
| 2025-08-04 | $20.14 | $19.82 | $0.31 | 617,647.0 | +0.71% |
| 2025-08-01 | $20.09 | $19.48 | $0.61 | 777,503.0 | -2.26% |
| 2025-07-31 | $20.57 | $20.07 | $0.50 | 869,609.0 | -1.55% |
| 2025-07-30 | $21.18 | $20.55 | $0.63 | 993,075.0 | -1.01% |
| 2025-07-29 | $21.37 | $20.77 | $0.603 | 910,410.0 | +0.00% |
| 2025-07-28 | $20.87 | $20.20 | $0.67 | 1,404,769.0 | +2.21% |
| 2025-07-25 | $20.80 | $19.28 | $1.52 | 2,017,724.0 | +9.27% |
| 2025-07-24 | $19.08 | $18.45 | $0.63 | 1,156,417.0 | -1.79% |
| 2025-07-23 | $19.01 | $18.74 | $0.27 | 474,182.0 | +2.98% |
| 2025-07-22 | $18.47 | $17.88 | $0.59 | 834,155.0 | +2.73% |
| 2025-07-21 | $18.00 | $17.76 | $0.24 | 474,133.0 | +1.18% |
| 2025-07-18 | $18.02 | $17.68 | $0.345 | 456,613.0 | -0.45% |
| 2025-07-17 | $17.95 | $17.53 | $0.415 | 544,880.0 | +1.19% |
| 2025-07-16 | $17.69 | $17.34 | $0.35 | 523,009.0 | +0.57% |
| 2025-07-15 | $18.25 | $17.52 | $0.73 | 446,328.0 | -2.83% |
| 2025-07-14 | $18.30 | $17.79 | $0.51 | 564,148.0 | -1.90% |
Knowles Corp 주식 (KN) 연도별 가격 이력
이 심층 분석에서는 Knowles Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Knowles Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Knowles Corp 주식 (KN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $20.15 | $19.29 | $0.86 | 4,314,329.0 | -1.92% |
| 2025-07 | $21.37 | $17.34 | $4.03 | 14,969,499.0 | +15.27% |
| 2025-06 | $18.09 | $16.11 | $1.98 | 12,101,536.0 | +7.37% |
| 2025-05 | $17.62 | $15.82 | $1.80 | 12,293,722.0 | +4.26% |
| 2025-04 | $16.21 | $12.19 | $4.02 | 21,198,869.0 | +3.55% |
| 2025-03 | $16.82 | $14.95 | $1.87 | 17,710,398.0 | -8.38% |
| 2025-02 | $18.94 | $16.14 | $2.80 | 15,675,357.0 | -12.36% |
| 2025-01 | $20.86 | $18.87 | $1.98 | 10,438,661.0 | -5.02% |
Knowles Corp 주식 (KN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $20.49 | $19.05 | $1.43 | 12,347,226.0 | +2.42% |
| 2024-11 | $19.74 | $17.29 | $2.45 | 10,331,878.0 | +12.36% |
| 2024-10 | $18.29 | $16.93 | $1.36 | 10,815,732.0 | -3.94% |
| 2024-09 | $18.30 | $16.20 | $2.11 | 18,858,433.0 | -2.28% |
| 2024-08 | $18.64 | $15.91 | $2.73 | 11,003,710.0 | +0.99% |
| 2024-07 | $19.73 | $16.79 | $2.94 | 9,250,756.0 | +5.85% |
| 2024-06 | $18.36 | $16.79 | $1.57 | 13,241,504.0 | -1.48% |
| 2024-05 | $17.86 | $15.43 | $2.43 | 12,360,172.0 | +10.68% |
| 2024-04 | $16.36 | $15.13 | $1.23 | 11,116,102.0 | -1.68% |
| 2024-03 | $16.84 | $15.00 | $1.84 | 10,034,849.0 | -1.47% |
| 2024-02 | $17.07 | $14.97 | $2.10 | 12,621,242.0 | +0.18% |
| 2024-01 | $17.81 | $16.26 | $1.55 | 8,753,418.0 | -8.93% |
Knowles Corp 주식 (KN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.48 | $15.74 | $2.74 | 11,534,085.0 | +12.85% |
| 2023-11 | $16.82 | $12.84 | $3.98 | 12,051,635.0 | +22.17% |
| 2023-10 | $14.96 | $12.78 | $2.18 | 11,938,475.0 | -12.29% |
| 2023-09 | $16.19 | $14.02 | $2.18 | 11,559,645.0 | -7.61% |
| 2023-08 | $18.46 | $15.57 | $2.89 | 15,484,995.0 | -12.26% |
| 2023-07 | $18.44 | $17.12 | $1.32 | 7,009,768.0 | +1.16% |
| 2023-06 | $18.20 | $16.59 | $1.61 | 12,214,932.0 | +0.44% |
| 2023-05 | $18.11 | $15.35 | $2.76 | 18,462,701.0 | +6.52% |
| 2023-04 | $18.12 | $15.48 | $2.64 | 9,878,604.0 | -0.71% |
| 2023-03 | $17.31 | $15.79 | $1.52 | 13,643,863.0 | +0.12% |
| 2023-02 | $20.25 | $15.53 | $4.72 | 18,785,435.0 | -11.70% |
| 2023-01 | $19.25 | $16.56 | $2.69 | 13,414,313.0 | +17.11% |
0.77%
0.64%
자본화:
|
볼륨(24시간):