Kennametal

KMT
🏛️ usa →
20.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.69 20.69 20.67 20.67 14.7K
09:33 20.67 20.67 20.67 20.67 1.8K
09:35 20.59 20.59 20.52 20.52 0.5K
09:37 20.54 20.62 20.54 20.62 0.9K
09:38 20.52 20.52 20.48 20.48 1.7K
09:39 20.48 20.48 20.48 20.48 2.4K
09:40 20.51 20.51 20.51 20.51 2.3K
09:42 20.49 20.50 20.47 20.47 2.7K
09:44 20.35 20.43 20.35 20.43 2.7K
09:45 20.44 20.46 20.44 20.46 1.9K
09:47 20.40 20.42 20.40 20.42 4.1K
09:48 20.43 20.43 20.43 20.43 1.3K
09:49 20.45 20.52 20.45 20.48 4.9K
09:51 20.52 20.52 20.52 20.52 0.9K
09:52 20.48 20.48 20.48 20.48 0.8K
09:53 20.48 20.48 20.48 20.48 0.2K
09:54 20.50 20.50 20.50 20.50 1.7K
09:56 20.52 20.52 20.52 20.52 0.5K
09:57 20.53 20.53 20.53 20.53 0.7K
09:59 20.51 20.53 20.51 20.53 0.7K
10:00 20.54 20.55 20.54 20.55 1.6K
10:01 20.55 20.55 20.55 20.55 2.4K
10:02 20.60 20.60 20.60 20.60 0.2K
10:03 20.59 20.59 20.59 20.59 1.6K
10:06 20.61 20.65 20.61 20.65 1.7K
10:07 20.65 20.67 20.65 20.67 1.2K
10:08 20.66 20.66 20.65 20.65 1.4K
10:09 20.66 20.67 20.66 20.67 1.0K
10:10 20.66 20.66 20.66 20.66 1.6K
10:11 20.68 20.68 20.68 20.68 1.6K
10:15 20.70 20.70 20.70 20.70 1.4K
10:16 20.70 20.70 20.70 20.70 1.8K
10:19 20.65 20.67 20.64 20.67 3.0K
10:21 20.69 20.70 20.69 20.70 0.8K
10:22 20.70 20.70 20.70 20.70 1.6K
10:25 20.69 20.69 20.69 20.69 1.2K
10:27 20.71 20.71 20.69 20.70 0.4K
10:28 20.68 20.68 20.68 20.68 2.0K
10:32 20.68 20.68 20.68 20.68 2.5K
10:37 20.68 20.68 20.68 20.68 0.2K
10:38 20.69 20.70 20.69 20.70 0.9K
10:39 20.69 20.71 20.69 20.71 0.9K
10:40 20.71 20.71 20.71 20.71 0.6K
10:41 20.69 20.69 20.69 20.69 1.6K
10:44 20.66 20.66 20.66 20.66 1.0K
10:46 20.65 20.65 20.65 20.65 0.5K
10:47 20.67 20.67 20.67 20.67 0.2K
10:48 20.67 20.67 20.65 20.65 1.8K
10:50 20.67 20.67 20.67 20.67 1.0K
10:52 20.66 20.74 20.66 20.73 4.2K
10:55 20.69 20.71 20.69 20.71 3.9K
10:58 20.70 20.70 20.70 20.70 1.1K
11:01 20.69 20.69 20.69 20.69 2.2K
11:06 20.67 20.67 20.67 20.67 0.5K
11:07 20.65 20.65 20.64 20.64 1.1K
11:08 20.64 20.64 20.64 20.64 1.3K
11:09 20.64 20.64 20.64 20.64 0.9K
11:12 20.61 20.63 20.61 20.63 2.0K
11:13 20.64 20.64 20.64 20.64 1.0K
11:14 20.65 20.69 20.65 20.69 18.5K
11:15 20.70 20.70 20.67 20.67 2.7K
11:20 20.65 20.65 20.65 20.65 1.5K
11:21 20.65 20.65 20.65 20.65 0.3K
11:22 20.64 20.64 20.64 20.64 0.6K
11:24 20.62 20.64 20.62 20.64 5.4K
11:25 20.65 20.65 20.65 20.65 0.8K
11:26 20.65 20.65 20.65 20.65 1.3K
11:27 20.63 20.63 20.63 20.63 0.9K
11:28 20.63 20.63 20.63 20.63 1.1K
11:29 20.64 20.64 20.64 20.64 2.0K
11:32 20.63 20.63 20.63 20.63 0.1K
11:33 20.63 20.66 20.63 20.66 2.1K
11:35 20.66 20.66 20.66 20.66 2.2K
11:36 20.68 20.68 20.68 20.68 2.0K
11:40 20.67 20.67 20.67 20.67 2.1K
11:43 20.67 20.68 20.67 20.68 2.5K
11:49 20.66 20.66 20.66 20.66 0.1K
11:50 20.66 20.67 20.66 20.67 1.9K
11:51 20.68 20.68 20.68 20.68 1.2K
11:52 20.66 20.66 20.66 20.66 2.3K
11:54 20.67 20.67 20.67 20.67 0.2K
11:55 20.66 20.66 20.66 20.66 2.1K
11:57 20.67 20.67 20.67 20.67 2.1K
12:00 20.67 20.68 20.67 20.68 1.7K
12:01 20.68 20.68 20.68 20.68 1.0K
12:03 20.67 20.67 20.67 20.67 1.1K
12:05 20.66 20.66 20.66 20.66 0.5K
12:06 20.65 20.65 20.65 20.65 0.1K
12:07 20.66 20.68 20.66 20.68 3.9K
12:08 20.68 20.68 20.68 20.68 2.7K
12:11 20.67 20.67 20.67 20.67 0.6K
12:13 20.67 20.67 20.67 20.67 0.5K
12:14 20.67 20.67 20.66 20.66 3.7K
12:16 20.68 20.68 20.68 20.68 1.7K
12:17 20.66 20.66 20.66 20.66 1.1K
12:20 20.63 20.63 20.63 20.63 1.2K
12:22 20.61 20.61 20.60 20.60 0.3K
12:23 20.61 20.62 20.61 20.62 3.4K
12:24 20.63 20.63 20.63 20.63 1.0K
12:25 20.65 20.66 20.65 20.66 2.9K
12:26 20.65 20.65 20.62 20.62 5.2K
12:27 20.64 20.64 20.64 20.64 2.6K
12:28 20.66 20.66 20.66 20.66 2.4K
12:29 20.66 20.66 20.66 20.66 0.9K
12:31 20.67 20.69 20.67 20.69 2.2K
12:32 20.69 20.69 20.69 20.69 2.0K
12:38 20.71 20.72 20.71 20.72 3.8K
12:39 20.72 20.72 20.72 20.72 0.4K
12:40 20.71 20.71 20.71 20.71 0.8K
12:41 20.71 20.71 20.71 20.71 0.7K
12:42 20.71 20.71 20.71 20.71 2.0K
12:44 20.70 20.70 20.70 20.70 1.7K
12:45 20.69 20.69 20.68 20.68 2.5K
12:46 20.69 20.69 20.69 20.69 1.5K
12:47 20.69 20.69 20.68 20.68 3.0K
12:48 20.71 20.71 20.71 20.71 2.3K
12:49 20.70 20.70 20.70 20.70 3.3K
12:51 20.68 20.68 20.68 20.68 0.5K
12:52 20.68 20.68 20.68 20.68 3.4K
12:56 20.69 20.69 20.69 20.69 0.4K
12:57 20.69 20.69 20.69 20.69 1.7K
12:58 20.70 20.70 20.70 20.70 0.8K
12:59 20.70 20.70 20.70 20.70 0.8K
13:00 20.70 20.70 20.70 20.70 2.2K
13:05 20.69 20.69 20.69 20.69 0.2K
13:06 20.69 20.70 20.69 20.69 1.4K
13:07 20.70 20.71 20.70 20.71 2.8K
13:09 20.72 20.72 20.72 20.72 1.8K
13:10 20.71 20.71 20.71 20.71 0.4K
13:12 20.71 20.71 20.71 20.71 2.1K
13:14 20.75 20.75 20.75 20.75 3.2K
13:15 20.76 20.76 20.73 20.73 3.3K
13:21 20.70 20.70 20.70 20.70 1.3K
13:22 20.70 20.70 20.70 20.70 0.8K
13:23 20.68 20.70 20.68 20.70 0.7K
13:25 20.72 20.72 20.72 20.72 2.2K
13:26 20.73 20.73 20.73 20.73 0.5K
13:27 20.72 20.72 20.72 20.72 0.3K
13:28 20.71 20.71 20.71 20.71 1.3K
13:32 20.73 20.73 20.73 20.73 0.6K
13:34 20.73 20.73 20.73 20.73 1.0K
13:35 20.71 20.72 20.71 20.72 1.2K
13:37 20.71 20.73 20.71 20.73 3.6K
13:42 20.72 20.72 20.72 20.72 2.1K
13:45 20.74 20.74 20.74 20.74 0.3K
13:46 20.72 20.72 20.72 20.72 0.1K
13:47 20.71 20.71 20.71 20.71 1.2K
13:49 20.70 20.70 20.70 20.70 0.8K
13:50 20.70 20.70 20.70 20.70 0.5K
13:51 20.70 20.70 20.70 20.70 1.1K
13:52 20.68 20.68 20.68 20.68 3.4K
13:57 20.70 20.70 20.70 20.70 0.8K
13:59 20.69 20.69 20.69 20.69 0.3K
14:00 20.69 20.69 20.69 20.69 1.1K
14:01 20.68 20.69 20.68 20.69 2.9K
14:04 20.65 20.65 20.65 20.65 1.0K
14:05 20.65 20.66 20.65 20.66 2.8K
14:06 20.67 20.69 20.67 20.69 0.9K
14:09 20.68 20.68 20.68 20.68 0.7K
14:10 20.69 20.69 20.69 20.69 0.7K
14:12 20.69 20.69 20.69 20.69 3.2K
14:14 20.71 20.71 20.71 20.71 0.3K
14:15 20.72 20.72 20.72 20.72 2.9K
14:16 20.73 20.74 20.73 20.74 20.8K
14:17 20.76 20.76 20.76 20.76 2.2K
14:21 20.76 20.76 20.76 20.76 2.5K
14:24 20.77 20.77 20.77 20.77 0.8K
14:26 20.78 20.78 20.78 20.78 1.8K
14:27 20.76 20.76 20.76 20.76 1.1K
14:28 20.75 20.76 20.75 20.76 1.5K
14:30 20.75 20.75 20.75 20.75 0.3K
14:31 20.75 20.76 20.75 20.76 2.8K
14:35 20.75 20.75 20.75 20.75 0.8K
14:37 20.75 20.75 20.75 20.75 2.0K
14:39 20.76 20.76 20.76 20.76 2.8K
14:40 20.79 20.79 20.79 20.79 2.6K
14:44 20.79 20.79 20.79 20.79 1.0K
14:46 20.79 20.79 20.79 20.79 2.2K
14:47 20.77 20.77 20.77 20.77 0.5K
14:49 20.77 20.78 20.77 20.78 1.5K
14:50 20.79 20.79 20.79 20.79 1.2K
14:51 20.80 20.80 20.80 20.80 1.1K
14:53 20.79 20.79 20.79 20.79 0.9K
14:55 20.79 20.79 20.79 20.79 0.9K
14:56 20.79 20.80 20.79 20.80 2.1K
14:57 20.79 20.79 20.79 20.79 1.0K
14:59 20.79 20.79 20.79 20.79 3.5K
15:01 20.76 20.76 20.76 20.76 1.2K
15:02 20.76 20.76 20.73 20.73 1.7K
15:03 20.74 20.74 20.73 20.73 1.3K
15:04 20.72 20.72 20.72 20.72 0.7K
15:05 20.72 20.73 20.72 20.73 3.3K
15:07 20.72 20.72 20.71 20.71 1.6K
15:08 20.71 20.71 20.71 20.71 1.5K
15:09 20.71 20.71 20.68 20.68 5.6K
15:10 20.68 20.69 20.68 20.69 2.0K
15:11 20.70 20.70 20.70 20.70 2.5K
15:12 20.70 20.70 20.69 20.70 1.1K
15:13 20.69 20.69 20.69 20.69 0.8K
15:14 20.68 20.68 20.68 20.68 0.4K
15:15 20.69 20.69 20.69 20.69 3.2K
15:18 20.68 20.68 20.68 20.68 1.2K
15:20 20.68 20.68 20.68 20.68 0.9K
15:21 20.67 20.68 20.67 20.68 3.0K
15:22 20.67 20.67 20.67 20.67 2.2K
15:24 20.67 20.72 20.67 20.72 13.2K
15:27 20.71 20.71 20.71 20.71 0.7K
15:28 20.70 20.70 20.70 20.70 4.3K
15:29 20.71 20.71 20.71 20.71 6.3K
15:35 20.73 20.73 20.73 20.73 5.2K
15:38 20.71 20.71 20.70 20.70 11.5K
15:40 20.71 20.71 20.71 20.71 2.3K
15:41 20.73 20.73 20.73 20.73 3.1K
15:42 20.72 20.73 20.72 20.72 3.4K
15:44 20.72 20.72 20.72 20.72 0.5K
15:45 20.72 20.73 20.72 20.73 2.4K
15:46 20.72 20.72 20.72 20.72 1.2K
15:47 20.72 20.76 20.72 20.76 3.5K
15:48 20.76 20.76 20.76 20.76 3.2K
15:49 20.76 20.76 20.76 20.76 3.8K
15:50 20.77 20.79 20.77 20.78 8.2K
15:52 20.79 20.83 20.79 20.83 5.8K
15:53 20.82 20.82 20.82 20.82 4.1K
15:54 20.82 20.82 20.80 20.80 4.2K
15:55 20.79 20.79 20.76 20.78 15.0K
15:56 20.78 20.78 20.77 20.77 5.6K
15:57 20.77 20.79 20.77 20.79 8.8K
15:58 20.79 20.80 20.79 20.80 9.8K
15:59 20.81 20.84 20.81 20.84 181.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available