Kennametal

KMT
🏛️ usa →
21.45
Last Update: 2025-10-02
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
2025-10-02 21.07 21.51 21.00 21.45 0.6M
2025-10-01 20.91 21.10 20.74 21.10 0.3M
2025-09-30 20.80 20.94 20.60 20.93 0.6M
2025-09-29 21.12 21.11 20.65 20.80 0.7M
2025-09-26 20.84 21.00 20.74 20.99 0.9M
2025-09-25 20.65 20.85 20.35 20.84 0.7M
2025-09-24 21.14 21.20 20.74 20.86 0.6M
2025-09-23 21.22 21.61 21.06 21.10 1.3M
2025-09-22 20.98 21.15 20.70 21.13 0.8M
2025-09-19 21.32 21.35 20.82 20.99 1.7M
2025-09-18 20.86 21.51 20.71 21.28 0.9M
2025-09-17 20.73 21.23 20.46 20.63 1.1M
2025-09-16 20.99 21.05 20.58 20.73 1.0M
2025-09-15 21.05 21.20 20.80 20.95 1.0M
2025-09-12 21.29 21.40 20.76 20.76 0.7M
2025-09-11 21.02 21.31 20.99 21.08 0.9M
2025-09-10 20.99 21.21 20.82 20.95 0.7M
2025-09-09 21.38 21.55 20.99 21.05 0.7M
2025-09-08 21.94 21.94 21.30 21.42 0.7M
2025-09-05 21.93 22.16 21.74 21.95 0.5M
2025-09-04 21.51 21.84 21.28 21.83 0.6M
2025-09-03 21.23 21.44 21.07 21.44 0.8M
2025-09-02 21.26 21.44 21.13 21.26 1.0M
2025-08-29 21.64 21.75 21.30 21.43 0.8M
2025-08-28 21.70 21.79 21.35 21.67 0.7M
2025-08-27 21.32 21.64 21.32 21.60 0.9M
2025-08-26 21.43 21.65 21.24 21.44 1.0M
2025-08-25 21.63 21.65 21.42 21.51 0.7M
2025-08-22 21.04 21.81 20.98 21.63 1.1M
2025-08-21 20.63 20.88 20.55 20.81 0.7M
2025-08-20 21.01 21.12 20.66 20.77 1.0M
2025-08-19 20.85 21.40 20.78 21.07 1.4M
2025-08-18 21.03 21.03 20.54 20.87 1.7M
2025-08-15 21.49 21.49 21.02 21.02 1.5M
2025-08-14 21.11 21.31 20.91 21.20 1.0M
2025-08-13 21.00 21.51 20.78 21.49 0.9M
2025-08-12 20.38 21.01 20.17 20.62 1.2M
2025-08-11 20.26 20.50 20.08 20.33 1.5M
2025-08-08 19.95 20.56 19.80 20.25 3.1M
2025-08-07 20.51 20.84 19.78 19.97 3.1M
2025-08-06 20.84 20.84 17.62 20.55 6.2M
2025-08-05 24.90 25.38 24.64 25.13 1.4M
2025-08-04 24.47 24.79 24.36 24.76 0.8M
2025-08-01 24.26 24.50 23.90 24.36 1.2M
2025-07-31 24.55 24.97 24.35 24.76 0.9M
2025-07-30 25.17 25.27 24.69 24.87 1.0M
2025-07-29 25.40 25.40 25.06 25.22 0.7M
2025-07-28 25.36 25.54 25.20 25.28 0.8M
2025-07-25 25.29 25.48 24.79 25.36 0.7M
2025-07-24 25.43 25.66 25.24 25.24 0.8M
2025-07-23 25.39 25.75 25.22 25.70 0.6M
2025-07-22 24.48 25.27 24.46 25.17 0.7M
2025-07-21 24.66 24.80 24.47 24.51 0.9M
2025-07-18 24.97 25.06 24.48 24.57 0.6M
2025-07-17 24.31 24.92 24.31 24.85 1.0M
2025-07-16 23.99 24.41 23.88 24.35 1.2M
2025-07-15 24.44 24.59 23.93 23.93 0.6M
2025-07-14 24.62 24.65 24.04 24.44 0.7M
2025-07-11 24.48 24.72 24.13 24.70 0.8M
2025-07-10 24.23 24.95 24.16 24.75 1.0M
2025-07-09 24.07 24.28 23.77 24.25 0.9M
2025-07-08 23.72 23.96 23.65 23.86 1.0M
2025-07-07 24.17 24.28 23.54 23.59 0.8M
2025-07-03 24.39 24.54 24.27 24.36 0.4M
2025-07-02 24.14 24.40 23.98 24.34 1.0M
2025-07-01 22.95 24.28 22.85 23.94 1.5M
2025-06-30 23.10 23.13 22.86 22.96 1.0M
2025-06-27 23.46 23.60 22.94 22.99 1.8M
2025-06-26 22.86 23.34 22.69 23.27 2.2M
2025-06-25 22.14 22.87 22.14 22.73 2.9M
2025-06-24 21.87 22.14 21.73 22.03 1.7M
2025-06-23 21.67 21.94 21.40 21.74 1.2M
2025-06-20 22.06 22.13 21.66 21.86 2.2M
2025-06-18 22.08 22.42 21.96 22.00 1.1M
2025-06-17 22.06 22.37 21.98 22.13 0.7M
2025-06-16 22.14 22.27 21.97 22.25 0.7M
2025-06-13 21.87 22.13 21.75 21.89 0.7M
2025-06-12 22.39 22.39 21.97 22.26 0.9M
2025-06-11 22.42 22.67 22.28 22.55 1.3M
2025-06-10 22.30 22.46 22.21 22.39 0.6M
2025-06-09 22.13 22.38 22.01 22.17 0.7M
2025-06-06 22.12 22.28 21.84 21.93 0.8M
2025-06-05 21.68 21.90 21.59 21.81 0.8M
2025-06-04 21.47 21.78 21.47 21.65 0.6M
2025-06-03 21.30 21.77 21.17 21.52 1.0M
2025-06-02 21.43 21.53 21.05 21.29 0.8M
2025-05-30 21.73 21.90 21.51 21.53 1.2M
2025-05-29 21.72 21.91 21.54 21.86 1.0M
2025-05-28 21.75 21.77 21.44 21.52 0.8M
2025-05-27 21.33 21.77 21.14 21.74 0.6M
2025-05-23 20.80 21.19 20.79 21.04 0.8M
2025-05-22 21.11 21.40 20.92 21.28 0.7M
2025-05-21 21.72 21.79 21.14 21.23 0.9M
2025-05-20 21.75 22.11 21.75 21.97 1.8M
2025-05-19 21.52 21.92 21.45 21.86 0.8M
2025-05-16 21.54 21.96 21.40 21.85 0.8M
2025-05-15 21.61 21.66 21.32 21.52 1.0M
2025-05-14 22.04 22.11 21.66 21.68 1.1M
2025-05-13 21.97 22.33 21.77 22.16 0.9M
2025-05-12 21.74 22.10 21.53 21.92 1.1M
2025-05-09 20.85 20.94 20.65 20.80 0.8M
2025-05-08 20.01 20.90 20.01 20.74 1.1M
2025-05-07 21.25 21.25 19.42 19.76 1.9M
2025-05-06 19.76 19.99 19.67 19.82 1.1M
2025-05-05 19.92 20.22 19.85 19.96 0.7M
2025-05-02 19.86 20.22 19.72 20.12 0.5M
2025-05-01 19.59 19.80 19.39 19.53 0.9M
2025-04-30 19.21 19.57 18.93 19.48 0.7M
2025-04-29 19.26 19.46 19.09 19.40 0.9M
2025-04-28 19.41 19.72 19.19 19.35 0.8M
2025-04-25 19.48 19.67 19.27 19.44 0.8M
2025-04-24 19.10 19.75 18.97 19.69 1.0M
2025-04-23 19.62 19.86 18.88 19.07 0.9M
2025-04-22 18.81 19.13 18.68 19.02 0.7M
2025-04-21 18.47 18.62 18.11 18.58 1.1M
2025-04-17 18.79 19.04 18.59 18.63 0.7M
2025-04-16 18.90 19.16 18.60 18.82 0.7M
2025-04-15 19.07 19.34 18.95 19.04 1.0M
2025-04-14 19.22 19.30 18.65 19.07 1.2M
2025-04-11 18.27 19.00 18.01 18.96 1.3M
2025-04-10 18.49 18.62 17.83 18.32 1.8M
2025-04-09 17.34 19.45 17.30 19.09 2.3M
2025-04-08 18.67 18.99 17.35 17.54 1.4M
2025-04-07 18.58 19.29 17.68 18.04 1.9M
2025-04-04 19.16 19.51 18.61 19.11 1.3M
2025-04-03 21.03 21.05 19.69 19.83 1.3M
2025-04-02 21.14 21.95 21.14 21.94 0.6M
2025-04-01 21.13 21.45 20.93 21.41 0.6M
2025-03-31 21.30 21.49 20.96 21.30 0.8M
2025-03-28 21.89 22.03 21.33 21.62 0.7M
2025-03-27 22.10 22.13 21.64 21.98 0.7M
2025-03-26 22.16 22.44 22.02 22.06 0.6M
2025-03-25 22.52 22.72 22.02 22.23 0.9M
2025-03-24 21.97 22.63 21.84 22.47 1.4M
2025-03-21 21.39 21.67 21.30 21.63 3.1M
2025-03-20 21.41 21.90 21.31 21.63 0.8M
2025-03-19 21.44 21.86 21.26 21.70 1.1M
2025-03-18 21.34 21.51 21.26 21.38 0.4M
2025-03-17 21.39 21.70 21.30 21.48 0.6M
2025-03-14 21.13 21.53 21.03 21.36 1.0M
2025-03-13 21.10 21.35 20.91 21.00 0.8M
2025-03-12 22.03 22.03 21.06 21.06 0.9M
2025-03-11 22.25 22.38 21.76 21.94 0.8M
2025-03-10 22.22 22.79 22.01 22.08 1.4M
2025-03-07 21.90 22.56 21.81 22.42 1.0M
2025-03-06 21.46 22.04 21.36 22.02 0.9M
2025-03-05 21.33 21.57 21.04 21.56 1.0M
2025-03-04 21.11 21.50 20.81 21.21 1.3M
2025-03-03 22.22 22.33 21.32 21.44 0.7M
2025-02-28 21.89 22.13 21.83 22.13 1.3M
2025-02-27 22.16 22.22 21.89 21.92 1.1M
2025-02-26 22.25 22.46 22.20 22.28 1.2M
2025-02-25 22.00 22.38 21.93 22.30 1.3M
2025-02-24 22.28 22.52 22.06 22.07 1.0M
2025-02-21 22.91 22.91 22.09 22.24 0.9M
2025-02-20 22.46 22.76 22.40 22.66 0.7M
2025-02-19 22.41 22.77 22.39 22.55 1.4M
2025-02-18 22.50 22.75 22.27 22.69 0.7M
2025-02-14 22.47 22.74 22.45 22.55 0.8M
2025-02-13 22.29 22.65 22.13 22.47 1.0M
2025-02-12 21.25 22.41 21.24 22.25 1.7M
2025-02-11 21.80 22.10 21.48 21.53 1.0M
2025-02-10 22.26 22.44 21.98 22.15 1.4M
2025-02-07 22.07 22.46 21.88 22.28 1.5M
2025-02-06 22.85 23.10 21.89 21.97 1.9M
2025-02-05 21.59 22.81 20.50 22.67 1.8M
2025-02-04 23.48 23.58 23.32 23.46 1.2M
2025-02-03 23.48 23.78 23.15 23.40 1.1M
2025-01-31 24.13 24.46 23.88 23.95 0.8M
2025-01-30 24.28 24.53 24.09 24.23 0.7M
2025-01-29 23.76 24.07 23.67 23.94 1.0M
2025-01-28 23.72 24.04 23.51 23.78 0.9M
2025-01-27 23.83 23.97 23.59 23.77 0.6M
2025-01-24 23.77 24.18 23.77 23.93 0.6M
2025-01-23 24.18 24.22 23.92 24.00 0.7M
2025-01-22 24.63 24.63 24.13 24.19 0.5M
2025-01-21 24.59 24.79 24.26 24.68 0.9M
2025-01-17 24.67 24.76 24.15 24.25 0.9M
2025-01-16 24.04 24.57 23.89 24.42 1.2M
2025-01-15 24.65 24.65 23.69 23.98 1.3M
2025-01-14 24.30 24.31 23.80 24.08 0.8M
2025-01-13 23.56 24.09 23.52 23.98 0.7M
2025-01-10 23.89 24.24 23.79 23.81 1.2M
2025-01-08 23.63 24.40 23.45 24.33 0.9M
2025-01-07 24.12 24.18 23.66 23.94 0.5M
2025-01-06 23.83 24.40 23.83 24.12 0.8M
2025-01-03 23.73 23.89 23.35 23.70 1.0M
2025-01-02 24.18 24.25 23.67 23.72 0.5M