Stockscreener 앱 받기
4.22
6.03%
0.24
시간 외 거래:
4.21
-0.010
-0.24%
Kore Group Holdings Inc 주식 (KORE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $4.44 | $3.81 | $0.63 | 3,865,358.0 | +6.03% |
| 2025-11-03 | $4.00 | $3.56 | $0.4381 | 64,880.0 | +11.45% |
| 2025-10-31 | $3.65 | $3.35 | $0.30 | 30,089.0 | +1.45% |
| 2025-10-30 | $3.61 | $3.40 | $0.21 | 23,471.0 | -0.85% |
| 2025-10-29 | $3.81 | $3.17 | $0.6353 | 42,514.0 | -6.82% |
| 2025-10-28 | $3.83 | $3.57 | $0.2599 | 38,232.0 | +2.70% |
| 2025-10-27 | $3.72 | $3.49 | $0.23 | 62,059.0 | +7.54% |
| 2025-10-24 | $3.53 | $2.99 | $0.5408 | 92,190.0 | +12.01% |
| 2025-10-23 | $3.08 | $3.02 | $0.06 | 4,322.0 | +0.33% |
| 2025-10-22 | $3.17 | $2.99 | $0.18 | 42,971.0 | +0.00% |
| 2025-10-21 | $3.09 | $2.96 | $0.1266 | 11,874.0 | +1.32% |
| 2025-10-20 | $3.03 | $2.90 | $0.13 | 10,388.0 | +1.34% |
| 2025-10-17 | $2.99 | $2.88 | $0.1149 | 3,546.0 | +1.70% |
| 2025-10-16 | $3.17 | $2.90 | $0.27 | 14,538.0 | -4.06% |
| 2025-10-15 | $3.10 | $3.05 | $0.05 | 7,823.0 | +0.15% |
| 2025-10-14 | $3.10 | $3.05 | $0.0547 | 25,265.0 | -1.92% |
| 2025-10-13 | $3.23 | $3.02 | $0.2066 | 23,731.0 | -1.27% |
| 2025-10-10 | $3.24 | $3.04 | $0.20 | 30,073.0 | +0.32% |
| 2025-10-09 | $3.28 | $3.07 | $0.21 | 15,457.0 | -4.55% |
| 2025-10-08 | $3.34 | $2.92 | $0.42 | 37,502.0 | +13.40% |
| 2025-10-07 | $2.95 | $2.82 | $0.13 | 21,405.0 | +3.19% |
Kore Group Holdings Inc 주식 (KORE) 연도별 가격 이력
이 심층 분석에서는 Kore Group Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 KORE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kore Group Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $4.44 | $3.56 | $0.8781 | 7,795,596.0 | +18.17% |
| 2025-10 | $3.83 | $2.39 | $1.44 | 706,125.0 | +47.56% |
| 2025-09 | $2.80 | $2.00 | $0.80 | 339,825.0 | +0.83% |
| 2025-08 | $2.59 | $2.10 | $0.49 | 231,893.0 | +13.74% |
| 2025-07 | $2.85 | $2.10 | $0.7499 | 421,983.0 | -11.71% |
| 2025-06 | $2.95 | $2.03 | $0.917 | 289,838.0 | -4.40% |
| 2025-05 | $2.61 | $2.04 | $0.57 | 241,279.0 | +1.63% |
| 2025-04 | $2.66 | $2.10 | $0.56 | 291,635.0 | -0.40% |
| 2025-03 | $2.61 | $2.28 | $0.33 | 198,749.0 | -1.20% |
| 2025-02 | $2.79 | $2.16 | $0.63 | 550,799.0 | +9.17% |
| 2025-01 | $3.45 | $1.66 | $1.79 | 2,337,605.0 | -28.88% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.88 | $1.10 | $3.78 | 9,503,488.0 | +70.00% |
| 2024-11 | $2.12 | $1.55 | $0.57 | 281,239.0 | -21.95% |
| 2024-10 | $2.34 | $1.98 | $0.357 | 113,787.0 | -9.29% |
| 2024-09 | $2.59 | $2.00 | $0.5927 | 161,464.0 | -8.50% |
| 2024-08 | $3.71 | $2.22 | $1.49 | 442,651.0 | -19.02% |
| 2024-07 | $3.70 | $1.30 | $2.40 | 2,503,999.0 | +43.90% |
| 2024-06 | $3.70 | $1.40 | $2.30 | 539,645.0 | -33.01% |
| 2024-05 | $4.70 | $2.68 | $2.02 | 142,330.4 | -20.92% |
| 2024-04 | $4.35 | $3.31 | $1.04 | 154,657.8 | +1.66% |
| 2024-03 | $5.35 | $3.30 | $2.05 | 202,401.2 | -27.79% |
| 2024-02 | $5.45 | $3.83 | $1.62 | 288,321.4 | +29.92% |
| 2024-01 | $6.45 | $3.57 | $2.87 | 1,277,054.0 | -14.41% |
Kore Group Holdings Inc 주식 (KORE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.45 | $2.43 | $4.02 | 751,833.0 | +95.45% |
| 2023-11 | $5.30 | $1.60 | $3.70 | 863,883.2 | +2.35% |
| 2023-10 | $3.25 | $2.07 | $1.18 | 83,307.8 | -19.01% |
| 2023-09 | $4.25 | $2.62 | $1.63 | 319,531.8 | -14.79% |
| 2023-08 | $6.45 | $3.40 | $3.05 | 371,527.4 | -43.20% |
| 2023-07 | $7.95 | $5.75 | $2.20 | 544,283.6 | +2.46% |
| 2023-06 | $7.95 | $5.65 | $2.30 | 1,552,748.4 | -22.78% |
| 2023-05 | $8.80 | $5.35 | $3.45 | 986,892.2 | +29.51% |
| 2023-04 | $6.55 | $5.50 | $1.05 | 218,130.8 | +0.00% |
| 2023-03 | $8.73 | $5.30 | $3.43 | 676,925.4 | -29.07% |
| 2023-02 | $12.80 | $8.25 | $4.55 | 411,902.4 | -31.20% |
| 2023-01 | $12.70 | $6.55 | $6.15 | 368,240.8 | +98.41% |
0.27%
자본화:
|
볼륨(24시간):