Kilroy

KRC
🏛️ usa →
42.58
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 42.82 42.87 41.96 42.58 2.4M
2025-09-26 43.44 43.61 42.40 42.65 1.8M
2025-09-25 43.20 43.59 42.81 43.34 1.7M
2025-09-24 44.35 44.45 43.68 43.68 1.4M
2025-09-23 44.56 45.03 44.00 44.33 1.0M
2025-09-22 44.14 44.52 43.51 44.34 1.2M
2025-09-19 44.31 44.64 44.16 44.23 2.4M
2025-09-18 43.91 44.61 43.61 44.44 1.5M
2025-09-17 44.75 44.89 43.46 43.72 2.0M
2025-09-16 43.51 44.34 43.26 44.18 3.3M
2025-09-15 43.18 43.73 42.75 43.60 1.4M
2025-09-12 43.08 43.56 42.86 43.17 1.1M
2025-09-11 42.30 43.18 42.30 42.95 1.4M
2025-09-10 42.14 42.42 41.84 42.10 0.9M
2025-09-09 42.72 42.72 41.71 42.00 1.2M
2025-09-08 41.95 42.83 41.70 42.69 1.9M
2025-09-05 41.85 42.72 41.65 42.70 1.7M
2025-09-04 41.19 41.92 41.11 41.40 1.3M
2025-09-03 40.88 41.71 40.64 41.64 0.9M
2025-09-02 40.88 41.24 40.71 40.98 0.7M
2025-08-29 41.71 41.88 41.33 41.59 1.1M
2025-08-28 41.32 41.82 41.00 41.75 1.4M
2025-08-27 40.65 41.20 40.53 41.15 1.5M
2025-08-26 40.41 40.97 40.25 40.51 1.6M
2025-08-25 39.89 40.62 39.86 40.48 1.0M
2025-08-22 39.10 40.51 39.05 40.16 1.2M
2025-08-21 38.19 39.07 38.09 38.86 1.3M
2025-08-20 39.12 39.29 38.63 38.93 1.4M
2025-08-19 38.50 39.16 38.25 39.12 1.1M
2025-08-18 38.62 38.77 38.16 38.17 0.9M
2025-08-15 38.43 38.75 38.18 38.71 1.3M
2025-08-14 38.11 38.57 37.99 38.33 0.9M
2025-08-13 37.96 38.83 37.68 38.73 1.0M
2025-08-12 36.68 37.92 36.67 37.90 1.1M
2025-08-11 37.74 38.03 36.51 36.54 1.7M
2025-08-08 38.20 38.46 37.80 37.81 1.3M
2025-08-07 38.39 38.61 37.81 38.26 1.0M
2025-08-06 37.65 38.21 37.41 38.17 1.8M
2025-08-05 37.52 37.90 36.70 37.82 1.7M
2025-08-04 36.77 37.60 36.54 37.54 1.6M
2025-08-01 36.79 37.14 36.04 36.55 2.2M
2025-07-31 36.98 37.44 36.73 36.86 1.8M
2025-07-30 38.48 38.64 36.79 37.09 3.8M
2025-07-29 37.53 38.98 36.64 38.32 3.5M
2025-07-28 37.08 37.17 36.32 36.61 3.5M
2025-07-25 37.27 37.47 36.72 37.08 2.0M
2025-07-24 37.50 37.76 37.10 37.24 2.2M
2025-07-23 38.30 38.71 37.50 37.83 3.2M
2025-07-22 37.63 38.27 37.39 37.98 1.5M
2025-07-21 37.38 37.89 36.95 37.31 1.4M
2025-07-18 37.00 37.15 36.51 36.83 1.4M
2025-07-17 36.60 36.96 36.20 36.72 1.1M
2025-07-16 36.65 37.31 36.26 36.66 2.2M
2025-07-15 37.36 37.52 36.66 36.88 1.6M
2025-07-14 36.85 37.58 36.76 37.13 1.7M
2025-07-11 35.98 37.27 35.78 37.20 1.9M
2025-07-10 35.36 36.64 35.31 36.47 1.4M
2025-07-09 35.24 35.70 35.09 35.46 1.9M
2025-07-08 34.51 35.32 34.30 35.04 1.4M
2025-07-07 34.97 35.22 34.40 34.55 1.3M
2025-07-03 34.75 35.36 34.63 35.29 0.6M
2025-07-02 34.37 35.02 34.15 34.94 1.1M
2025-07-01 34.20 35.36 33.97 34.56 1.3M
2025-06-30 34.32 34.58 33.69 34.31 1.0M
2025-06-27 34.83 35.23 34.35 34.79 1.2M
2025-06-26 34.42 34.75 34.24 34.60 1.1M
2025-06-25 34.35 35.03 33.67 34.12 1.4M
2025-06-24 35.17 35.33 34.66 34.78 1.1M
2025-06-23 35.06 35.46 34.12 35.00 1.2M
2025-06-20 35.23 35.43 34.89 35.08 1.4M
2025-06-18 35.02 35.60 34.86 35.04 1.0M
2025-06-17 35.41 35.54 34.80 35.01 1.0M
2025-06-16 35.63 36.27 35.35 35.57 1.1M
2025-06-13 35.66 35.89 34.89 35.22 1.1M
2025-06-12 35.41 36.01 35.26 35.95 1.1M
2025-06-11 35.89 36.27 35.58 35.65 1.5M
2025-06-10 35.18 35.97 34.66 35.54 1.8M
2025-06-09 35.25 35.53 34.86 34.97 1.5M
2025-06-06 34.64 35.34 34.57 34.92 1.9M
2025-06-05 33.48 34.25 33.30 34.15 1.2M
2025-06-04 33.26 33.86 32.98 33.59 1.6M
2025-06-03 32.35 33.30 31.95 33.17 1.1M
2025-06-02 32.00 32.42 31.37 32.26 1.0M
2025-05-30 32.70 32.74 32.01 32.20 1.2M
2025-05-29 32.67 33.09 32.42 32.89 1.2M
2025-05-28 32.35 32.65 32.16 32.39 1.1M
2025-05-27 31.88 32.70 31.44 32.46 1.2M
2025-05-23 31.15 31.50 31.08 31.27 1.3M
2025-05-22 31.50 31.80 31.21 31.51 1.2M
2025-05-21 32.45 32.73 31.51 31.52 1.2M
2025-05-20 32.74 33.15 32.69 32.75 0.9M
2025-05-19 32.26 33.07 32.18 32.97 0.9M
2025-05-16 32.36 32.99 32.15 32.85 1.0M
2025-05-15 31.41 32.53 31.41 32.50 1.1M
2025-05-14 31.66 31.96 31.28 31.53 1.2M
2025-05-13 32.49 32.74 31.66 31.74 1.2M
2025-05-12 32.59 32.93 32.22 32.38 0.9M
2025-05-09 31.05 31.73 30.92 31.63 1.0M
2025-05-08 31.19 31.48 30.63 31.13 0.8M
2025-05-07 31.08 31.27 30.66 30.83 1.2M
2025-05-06 30.90 31.44 30.15 30.81 1.7M
2025-05-05 32.08 32.50 31.80 31.88 1.1M
2025-05-02 32.33 32.79 32.22 32.42 1.0M
2025-05-01 31.80 32.47 31.23 31.96 1.5M
2025-04-30 31.17 31.62 30.55 31.51 1.5M
2025-04-29 32.47 32.61 31.70 31.78 0.9M
2025-04-28 32.28 32.79 32.18 32.68 0.8M
2025-04-25 32.44 32.64 32.11 32.37 0.6M
2025-04-24 32.43 32.73 32.11 32.59 1.3M
2025-04-23 33.36 33.74 32.35 32.52 1.3M
2025-04-22 31.68 32.38 31.50 32.14 1.4M
2025-04-21 31.35 31.56 30.88 31.20 1.1M
2025-04-17 31.51 32.17 31.40 31.79 1.5M
2025-04-16 31.51 32.09 30.96 31.23 1.9M
2025-04-15 30.94 31.56 30.75 31.37 1.6M
2025-04-14 30.41 31.34 30.13 30.94 2.5M
2025-04-11 29.01 29.82 27.97 29.76 1.9M
2025-04-10 29.99 30.16 28.29 29.33 1.5M
2025-04-09 27.75 31.04 27.07 30.90 3.5M
2025-04-08 30.11 30.62 27.86 28.32 1.9M
2025-04-07 28.94 30.98 27.80 29.39 3.3M
2025-04-04 29.81 30.42 28.54 30.00 2.7M
2025-04-03 32.45 32.46 30.50 30.56 2.0M
2025-04-02 32.34 33.38 32.21 33.30 1.1M
2025-04-01 32.92 32.92 31.88 32.86 1.8M
2025-03-31 32.41 32.98 32.30 32.76 2.0M
2025-03-28 33.96 34.33 32.98 33.25 1.7M
2025-03-27 34.45 34.78 34.10 34.23 1.0M
2025-03-26 35.18 35.46 34.23 34.51 1.8M
2025-03-25 35.08 35.49 34.49 35.07 1.7M
2025-03-24 34.82 35.32 34.60 35.01 1.9M
2025-03-21 34.30 34.75 34.09 34.37 2.3M
2025-03-20 34.25 34.80 34.25 34.56 1.2M
2025-03-19 34.04 34.83 34.02 34.60 1.3M
2025-03-18 34.03 34.52 33.83 34.16 1.2M
2025-03-17 33.22 34.53 33.20 34.32 1.5M
2025-03-14 32.42 33.19 32.11 33.18 1.6M
2025-03-13 32.97 33.52 31.95 32.02 1.7M
2025-03-12 32.65 33.23 32.37 32.93 3.6M
2025-03-11 33.19 33.27 32.17 32.47 2.7M
2025-03-10 33.06 33.72 32.91 33.17 2.3M
2025-03-07 33.17 33.51 32.51 33.32 1.2M
2025-03-06 33.57 33.78 32.99 33.03 1.4M
2025-03-05 33.88 34.40 33.08 34.00 1.5M
2025-03-04 34.27 34.71 33.34 34.02 1.6M
2025-03-03 35.77 36.07 34.36 34.69 1.0M
2025-02-28 35.58 35.94 35.42 35.70 1.7M
2025-02-27 35.25 36.13 34.93 35.55 1.4M
2025-02-26 34.33 35.17 34.14 34.54 1.1M
2025-02-25 33.38 34.63 33.38 34.06 1.5M
2025-02-24 33.02 33.48 32.61 33.27 1.3M
2025-02-21 33.76 33.88 32.29 32.78 2.2M
2025-02-20 34.15 34.20 33.29 33.48 1.7M
2025-02-19 34.34 34.76 33.77 34.11 1.4M
2025-02-18 34.73 34.90 34.03 34.72 1.5M
2025-02-14 35.70 36.20 34.76 34.91 1.5M
2025-02-13 35.20 35.64 34.76 35.40 1.4M
2025-02-12 35.00 35.32 34.43 35.02 2.3M
2025-02-11 36.29 37.86 35.56 35.82 3.6M
2025-02-10 37.31 37.43 36.71 36.79 1.7M
2025-02-07 37.17 37.44 36.41 37.25 1.5M
2025-02-06 37.16 37.51 36.75 37.17 3.0M
2025-02-05 37.53 37.61 36.16 36.78 1.9M
2025-02-04 37.35 37.58 36.71 37.14 1.5M
2025-02-03 37.67 38.15 37.29 37.53 1.2M
2025-01-31 38.89 39.14 38.39 39.02 1.5M
2025-01-30 37.68 39.62 37.59 38.89 1.8M
2025-01-29 39.15 39.15 37.24 37.28 2.4M
2025-01-28 39.35 39.94 38.98 39.30 1.1M
2025-01-27 38.48 39.98 38.48 39.70 1.0M
2025-01-24 37.73 39.08 37.54 38.85 1.3M
2025-01-23 38.16 38.26 37.42 37.83 0.9M
2025-01-22 39.02 39.37 38.23 38.26 1.0M
2025-01-21 39.25 39.73 39.03 39.19 0.8M
2025-01-17 38.70 39.50 38.53 38.96 1.1M
2025-01-16 37.74 38.47 37.66 38.26 0.7M
2025-01-15 38.71 38.95 37.71 37.85 1.1M
2025-01-14 36.29 37.27 36.29 37.17 0.8M
2025-01-13 35.52 36.22 34.97 36.09 1.0M
2025-01-10 36.07 36.26 35.27 35.54 1.4M
2025-01-08 37.64 37.73 36.74 37.07 1.3M
2025-01-07 39.46 39.98 37.75 37.99 1.2M
2025-01-06 40.67 40.74 39.51 39.53 0.7M
2025-01-03 40.12 40.77 40.07 40.63 0.7M
2025-01-02 39.88 40.59 39.64 39.85 1.0M