Kerry Group ADR

KRYAY
🏛️ usa →
90.32
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
2021-12-31 131.45 131.45 127.86 128.42 0.0M
2021-12-30 128.58 128.59 128.09 128.53 0.0M
2021-12-29 128.61 130.01 128.42 129.80 0.0M
2021-12-28 131.40 131.45 130.01 130.01 0.0M
2021-12-27 128.69 133.80 126.00 128.95 0.0M
2021-12-23 126.59 127.61 126.33 127.61 0.0M
2021-12-22 127.03 128.55 127.03 128.55 0.0M
2021-12-21 125.72 127.00 125.72 126.99 0.0M
2021-12-20 127.02 127.02 125.08 126.09 0.0M
2021-12-17 129.40 129.40 128.05 128.05 0.0M
2021-12-16 129.64 130.28 129.32 130.20 0.0M
2021-12-15 128.81 129.51 127.94 129.51 0.0M
2021-12-14 128.54 128.73 127.29 128.01 0.0M
2021-12-13 130.34 130.34 127.55 129.44 0.0M
2021-12-10 129.83 131.36 129.76 131.36 0.0M
2021-12-09 126.15 127.65 125.95 126.02 0.0M
2021-12-08 124.62 126.38 124.54 125.26 0.0M
2021-12-07 122.79 122.84 121.66 122.12 0.0M
2021-12-06 122.70 125.02 122.59 124.11 0.0M
2021-12-03 122.22 122.70 121.80 122.69 0.0M
2021-12-02 123.07 124.06 122.50 123.32 0.0M
2021-12-01 122.65 123.20 121.53 121.53 0.0M
2021-11-30 122.93 124.21 121.53 124.00 0.0M
2021-11-29 123.44 123.55 121.99 123.00 0.0M
2021-11-26 122.46 122.61 121.60 121.60 0.0M
2021-11-24 124.25 125.68 123.47 123.86 0.0M
2021-11-23 131.24 131.24 126.50 127.00 0.0M
2021-11-22 129.22 131.44 129.12 131.00 0.0M
2021-11-19 131.02 133.01 130.57 130.67 0.0M
2021-11-18 128.88 129.65 128.53 129.65 0.0M
2021-11-17 127.73 128.09 127.28 127.53 0.0M
2021-11-16 129.99 130.41 129.85 130.00 0.0M
2021-11-15 131.59 131.59 129.61 129.63 0.0M
2021-11-12 131.98 132.31 131.48 132.31 0.0M
2021-11-11 132.78 133.05 130.83 132.03 0.0M
2021-11-10 134.23 135.75 133.93 135.05 0.0M
2021-11-09 133.70 134.27 133.29 134.27 0.0M
2021-11-08 131.65 132.59 131.47 132.59 0.0M
2021-11-05 131.31 131.92 130.74 131.92 0.0M
2021-11-04 134.11 134.11 133.28 133.62 0.0M
2021-11-03 135.03 136.52 134.52 135.83 0.0M
2021-11-02 132.58 134.71 132.58 134.26 0.0M
2021-11-01 133.92 134.61 133.92 134.61 0.0M
2021-10-29 134.90 134.90 133.68 134.68 0.0M
2021-10-28 136.93 137.30 136.33 136.33 0.0M
2021-10-27 136.40 136.41 135.59 135.63 0.0M
2021-10-26 134.69 136.92 134.62 136.92 0.0M
2021-10-25 134.26 136.77 133.94 134.82 0.0M
2021-10-22 134.94 134.97 133.63 133.90 0.0M
2021-10-21 135.50 137.74 134.48 134.74 0.0M
2021-10-20 135.71 138.02 135.66 135.68 0.0M
2021-10-19 133.44 135.24 133.04 134.17 0.0M
2021-10-18 132.36 133.81 131.82 132.65 0.0M
2021-10-15 134.42 135.86 132.89 135.86 0.0M
2021-10-14 138.50 138.50 135.24 135.24 0.0M
2021-10-13 136.04 139.67 134.74 137.24 0.0M
2021-10-12 133.76 138.15 133.76 138.15 0.0M
2021-10-11 133.69 136.89 132.27 136.70 0.0M
2021-10-08 137.55 137.55 132.56 133.56 0.0M
2021-10-07 135.02 137.20 134.59 137.20 0.0M
2021-10-06 134.79 139.52 134.57 139.52 0.0M
2021-10-05 135.95 138.43 134.66 138.21 0.0M
2021-10-04 135.84 138.67 135.26 138.67 0.0M
2021-10-01 137.00 139.42 136.05 139.42 0.0M
2021-09-30 135.34 137.08 134.21 136.96 0.0M
2021-09-29 134.58 135.53 132.62 135.53 0.0M
2021-09-28 135.83 137.30 134.76 137.21 0.0M
2021-09-27 139.64 142.69 138.00 142.15 0.0M
2021-09-24 141.15 143.46 140.12 140.12 0.0M
2021-09-23 141.15 143.53 141.15 143.53 0.0M
2021-09-22 142.29 144.71 141.96 143.30 0.0M
2021-09-21 142.75 144.21 142.06 144.21 0.0M
2021-09-20 142.76 144.32 142.49 142.62 0.0M
2021-09-17 142.22 144.00 141.49 143.70 0.0M
2021-09-16 145.74 145.74 143.58 145.72 0.0M
2021-09-15 144.25 144.35 142.54 143.27 0.0M
2021-09-14 144.68 145.37 144.16 145.15 0.0M
2021-09-13 145.21 146.03 145.21 146.03 0.0M
2021-09-10 147.96 147.96 145.85 146.34 0.0M
2021-09-09 148.36 149.50 148.36 149.50 0.0M
2021-09-08 148.51 148.74 145.87 148.04 0.0M
2021-09-07 148.70 150.04 148.70 150.04 0.0M
2021-09-03 146.79 148.42 146.23 148.41 0.0M
2021-09-02 147.17 147.68 147.06 147.56 0.0M
2021-09-01 147.21 147.49 147.00 147.00 0.0M
2021-08-31 145.97 146.35 145.78 145.78 0.0M
2021-08-30 146.11 148.10 145.75 146.82 0.0M
2021-08-27 145.08 147.20 145.08 145.83 0.0M
2021-08-26 144.68 146.56 144.29 144.81 0.0M
2021-08-25 146.03 147.27 145.47 145.47 0.0M
2021-08-24 147.02 147.02 145.65 145.65 0.0M
2021-08-23 147.57 149.62 147.56 148.10 0.0M
2021-08-20 147.42 149.70 147.42 149.00 0.0M
2021-08-19 145.32 147.31 145.17 147.15 0.0M
2021-08-18 145.32 148.96 145.32 148.01 0.0M
2021-08-17 144.96 146.77 144.48 146.56 0.0M
2021-08-16 144.99 148.72 144.93 148.33 0.0M
2021-08-13 145.36 148.73 145.36 146.94 0.0M
2021-08-12 147.12 147.80 146.59 147.80 0.0M
2021-08-11 146.40 148.70 146.40 148.70 0.0M
2021-08-10 146.20 147.56 146.20 147.15 0.0M
2021-08-09 146.06 147.70 146.06 147.70 0.0M
2021-08-06 149.67 149.80 145.96 147.87 0.0M
2021-08-05 150.03 150.03 147.47 149.91 0.0M
2021-08-04 150.29 150.30 148.83 149.00 0.0M
2021-08-03 150.01 152.15 148.42 151.83 0.1M
2021-08-02 150.92 151.86 149.86 150.14 0.0M
2021-07-30 149.89 151.63 149.23 149.23 0.1M
2021-07-29 152.43 153.37 152.12 153.37 0.0M
2021-07-28 148.38 149.86 148.38 149.86 0.0M
2021-07-27 147.54 148.84 147.54 147.99 0.0M
2021-07-26 147.52 147.58 146.64 147.37 0.0M
2021-07-23 147.36 148.33 146.79 147.76 0.0M
2021-07-22 146.99 146.99 144.26 144.41 0.0M
2021-07-21 144.58 145.59 143.98 145.59 0.0M
2021-07-20 144.18 144.79 142.72 144.79 0.0M
2021-07-19 143.42 143.75 142.41 143.54 0.0M
2021-07-16 145.62 145.62 145.62 145.62 0.0M
2021-07-15 144.27 145.45 144.27 144.87 0.0M
2021-07-14 144.49 145.05 144.49 145.05 0.0M
2021-07-13 144.75 145.21 144.75 145.21 0.0M
2021-07-12 143.19 144.32 143.19 144.32 0.0M
2021-07-09 144.25 145.00 143.61 144.47 0.0M
2021-07-08 143.21 145.29 143.21 144.90 0.0M
2021-07-07 145.64 146.29 145.25 146.29 0.0M
2021-07-06 143.48 144.68 143.37 143.62 0.0M
2021-07-02 142.25 143.20 140.49 140.78 0.0M
2021-07-01 141.56 142.14 141.56 141.59 0.0M
2021-06-30 140.25 141.25 140.25 140.88 0.0M
2021-06-29 142.03 142.25 141.80 142.25 0.0M
2021-06-28 141.99 142.08 141.58 142.08 0.0M
2021-06-25 140.89 141.20 140.80 140.80 0.0M
2021-06-24 140.11 140.11 139.80 139.80 0.0M
2021-06-23 135.40 136.75 135.39 136.54 0.0M
2021-06-22 132.50 135.42 132.47 134.00 0.0M
2021-06-21 129.42 130.59 128.73 130.52 0.0M
2021-06-18 128.26 128.26 124.98 126.06 0.1M
2021-06-17 126.49 127.98 126.02 127.78 0.0M
2021-06-16 129.65 129.65 129.15 129.53 0.0M
2021-06-15 130.04 130.58 128.21 129.40 0.0M
2021-06-14 131.10 131.10 130.25 130.25 0.0M
2021-06-11 131.73 132.45 131.56 132.15 0.0M
2021-06-10 132.76 133.87 132.46 132.63 0.0M
2021-06-09 132.31 133.43 131.67 133.43 0.0M
2021-06-08 133.37 133.92 132.00 133.92 0.0M
2021-06-07 134.14 135.07 134.10 134.11 0.0M
2021-06-04 134.02 134.95 134.02 134.94 0.0M
2021-06-03 133.31 134.96 133.31 134.96 0.0M
2021-06-02 134.16 135.62 133.75 135.47 0.0M
2021-06-01 134.78 134.78 132.95 134.10 0.0M
2021-05-28 136.45 137.34 134.79 135.78 0.0M
2021-05-27 137.29 138.30 135.24 136.69 0.0M
2021-05-26 137.42 138.73 137.32 137.79 0.0M
2021-05-25 135.84 136.27 134.50 136.27 0.0M
2021-05-24 134.04 134.71 133.66 133.66 0.0M
2021-05-21 135.28 135.28 133.44 134.00 0.0M
2021-05-20 133.85 135.95 133.65 135.91 0.0M
2021-05-19 133.91 134.02 131.59 134.02 0.0M
2021-05-18 133.41 134.19 131.84 134.19 0.0M
2021-05-17 133.79 133.86 131.90 132.07 0.0M
2021-05-14 132.50 133.18 131.01 132.15 0.0M
2021-05-13 131.39 132.64 130.70 132.26 0.0M
2021-05-12 132.55 133.37 130.98 133.11 0.0M
2021-05-11 132.59 133.78 130.66 133.78 0.0M
2021-05-10 131.61 134.09 131.61 133.35 0.0M
2021-05-07 134.03 135.11 134.03 135.11 0.0M
2021-05-06 132.73 134.71 132.73 134.71 0.0M
2021-05-05 133.39 134.20 132.94 134.12 0.0M
2021-05-04 130.82 131.82 130.01 131.82 0.0M
2021-05-03 132.24 132.57 131.40 131.44 0.0M
2021-04-30 131.21 131.27 131.06 131.27 0.0M
2021-04-29 132.91 134.94 132.91 132.91 0.0M
2021-04-28 132.12 133.58 130.40 133.58 0.0M
2021-04-27 131.06 132.18 131.06 131.25 0.0M
2021-04-26 132.28 132.95 131.49 132.95 0.0M
2021-04-23 131.04 133.46 131.04 131.20 0.0M
2021-04-22 133.69 133.69 130.32 132.75 0.0M
2021-04-21 133.11 134.79 133.00 134.74 0.0M
2021-04-20 134.51 134.94 133.13 134.89 0.0M
2021-04-19 135.38 135.59 132.77 135.59 0.0M
2021-04-16 131.44 133.75 131.16 132.50 0.0M
2021-04-15 132.44 134.64 132.44 134.64 0.0M
2021-04-14 132.00 134.48 132.00 133.62 0.0M
2021-04-13 132.15 132.27 131.56 132.27 0.0M
2021-04-12 130.89 134.10 130.89 132.46 0.0M
2021-04-09 134.43 134.43 133.59 134.26 0.0M
2021-04-08 133.26 134.35 133.23 134.35 0.0M
2021-04-07 131.00 131.35 130.48 131.10 0.0M
2021-04-06 129.25 130.23 129.08 129.42 0.0M
2021-04-05 130.29 132.67 122.88 128.40 0.0M
2021-04-01 126.25 127.98 126.25 126.93 0.0M
2021-03-31 125.75 126.45 125.05 126.31 0.0M
2021-03-30 128.12 128.23 126.85 128.23 0.0M
2021-03-29 129.62 131.41 129.62 130.78 0.0M
2021-03-26 126.45 128.64 126.02 128.38 0.0M
2021-03-25 125.25 127.07 125.00 125.85 0.0M
2021-03-24 125.63 126.39 125.00 126.39 0.1M
2021-03-23 126.90 128.12 126.66 127.22 0.0M
2021-03-22 123.94 126.05 123.94 126.05 0.0M
2021-03-19 123.41 125.10 122.62 125.10 0.0M
2021-03-18 121.15 124.21 121.15 123.44 0.0M
2021-03-17 121.62 122.42 121.23 122.42 0.0M
2021-03-16 121.03 121.77 120.43 121.40 0.0M
2021-03-15 124.58 124.58 120.85 122.37 0.0M
2021-03-12 122.29 124.00 121.48 124.00 0.0M
2021-03-11 126.85 126.85 125.66 126.04 0.0M
2021-03-10 128.53 128.53 125.31 126.88 0.0M
2021-03-09 128.92 128.92 126.24 128.00 0.0M
2021-03-08 127.45 128.20 125.18 127.25 0.0M
2021-03-05 126.21 128.57 125.58 128.57 0.0M
2021-03-04 127.30 131.11 127.30 127.31 0.0M
2021-03-03 129.69 130.89 128.55 129.45 0.0M
2021-03-02 127.51 131.09 127.51 129.62 0.1M
2021-03-01 124.58 126.47 123.00 123.37 0.0M
2021-02-26 124.09 124.09 121.60 123.68 0.0M
2021-02-25 127.71 127.71 124.19 125.50 0.0M
2021-02-24 126.72 128.15 125.85 128.15 0.0M
2021-02-23 124.71 128.21 124.71 127.42 0.0M
2021-02-22 124.32 127.90 124.32 125.17 0.0M
2021-02-19 128.11 128.68 125.56 127.36 0.0M
2021-02-18 127.02 128.97 126.02 126.02 0.0M
2021-02-17 128.51 128.51 126.11 128.25 0.0M
2021-02-16 130.85 132.58 125.18 129.10 0.0M
2021-02-12 131.11 133.60 128.98 131.58 0.0M
2021-02-11 132.68 132.99 130.48 132.99 0.0M
2021-02-10 137.17 139.32 137.17 138.16 0.1M
2021-02-09 140.62 140.62 137.50 139.13 0.0M
2021-02-08 139.21 139.21 137.37 138.40 0.0M
2021-02-05 139.83 139.83 138.02 138.34 0.0M
2021-02-04 139.40 139.40 137.27 139.20 0.0M
2021-02-03 138.67 141.36 138.34 140.00 0.0M
2021-02-02 136.96 139.86 136.96 137.53 0.0M
2021-02-01 137.91 137.91 135.87 137.34 0.0M
2021-01-29 135.43 138.09 135.43 137.79 0.0M
2021-01-28 138.19 140.29 138.19 139.27 0.0M
2021-01-27 140.39 141.23 138.74 140.28 0.0M
2021-01-26 140.77 140.83 138.60 140.66 0.0M
2021-01-25 139.42 139.98 137.53 137.53 0.0M
2021-01-22 139.81 140.52 137.49 140.52 0.0M
2021-01-21 138.47 140.68 138.45 140.68 0.0M
2021-01-20 135.57 138.24 135.57 137.19 0.0M
2021-01-19 138.15 139.07 137.29 138.70 0.0M
2021-01-15 140.13 140.13 138.16 139.75 0.0M
2021-01-14 139.36 140.80 139.36 140.80 0.0M
2021-01-13 142.59 142.59 139.81 139.81 0.0M
2021-01-12 142.49 144.60 142.49 144.60 0.0M
2021-01-11 142.19 146.11 142.19 145.84 0.0M
2021-01-08 144.38 146.47 144.38 146.46 0.0M
2021-01-07 144.65 146.05 144.61 144.72 0.0M
2021-01-06 146.69 147.60 145.76 147.60 0.0M
2021-01-05 146.50 147.50 145.29 147.30 0.0M
2021-01-04 151.96 151.96 150.34 150.67 0.0M