Kindercare Learning

KLC
🏛️ usa →
6.88
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 11.50 11.59 11.49 11.58 155.1K
09:32 11.60 11.68 11.60 11.60 26.1K
09:33 11.68 11.85 11.68 11.85 1.1K
09:34 11.82 11.88 11.72 11.72 2.2K
09:35 11.88 11.88 11.73 11.73 3.1K
09:36 11.85 11.88 11.85 11.88 1.8K
09:37 11.88 11.88 11.88 11.88 0.0K
09:38 11.73 11.73 11.57 11.57 0.6K
09:39 11.73 11.81 11.57 11.81 1.3K
09:40 11.81 11.81 11.61 11.61 0.7K
09:41 11.61 11.75 11.61 11.62 10.8K
09:42 11.62 11.62 11.62 11.62 2.1K
09:43 11.62 11.62 11.59 11.59 11.5K
09:44 11.67 11.67 11.60 11.60 0.6K
09:45 11.60 11.68 11.60 11.65 0.6K
09:46 11.68 11.68 11.68 11.68 0.6K
09:47 11.68 11.68 11.68 11.68 0.1K
09:48 11.68 11.68 11.63 11.67 8.4K
09:49 11.61 11.62 11.60 11.60 1.7K
09:50 11.60 11.67 11.60 11.61 1.0K
09:51 11.67 11.67 11.67 11.67 6.5K
09:52 11.62 11.67 11.61 11.67 0.9K
09:53 11.61 11.61 11.61 11.61 1.9K
09:54 11.61 11.65 11.61 11.61 1.2K
09:55 11.64 11.64 11.64 11.64 3.8K
09:56 11.64 11.64 11.62 11.62 24.4K
09:57 11.68 11.68 11.68 11.68 8.5K
09:58 11.66 11.68 11.65 11.65 1.3K
09:59 11.68 11.72 11.68 11.71 3.1K
10:00 11.74 11.75 11.72 11.72 2.5K
10:01 11.72 11.72 11.72 11.72 0.0K
10:02 11.76 11.76 11.70 11.70 2.8K
10:03 11.70 11.70 11.70 11.70 0.2K
10:04 11.70 11.70 11.70 11.70 0.1K
10:05 11.70 11.71 11.66 11.66 2.2K
10:06 11.66 11.66 11.66 11.66 0.9K
10:07 11.66 11.66 11.63 11.66 1.4K
10:08 11.67 11.67 11.65 11.67 1.7K
10:09 11.68 11.71 11.68 11.68 1.7K
10:10 11.68 11.69 11.68 11.69 0.3K
10:11 11.69 11.69 11.69 11.69 1.2K
10:12 11.69 11.69 11.69 11.69 1.5K
10:13 11.69 11.69 11.69 11.69 0.1K
10:14 11.67 11.67 11.65 11.65 2.1K
10:15 11.65 11.65 11.63 11.63 0.7K
10:16 11.63 11.65 11.63 11.63 0.5K
10:17 11.63 11.64 11.63 11.63 1.2K
10:18 11.63 11.65 11.63 11.65 0.5K
10:19 11.65 11.65 11.59 11.61 1.6K
10:20 11.61 11.61 11.61 11.61 0.2K
10:21 11.60 11.62 11.60 11.62 3.4K
10:22 11.63 11.64 11.63 11.64 2.6K
10:23 11.63 11.64 11.58 11.59 10.4K
10:24 11.59 11.60 11.59 11.60 0.8K
10:25 11.60 11.60 11.60 11.60 3.3K
10:26 11.60 11.65 11.60 11.65 15.2K
10:27 11.65 11.70 11.64 11.70 0.6K
10:28 11.70 11.70 11.70 11.70 1.0K
10:29 11.70 11.74 11.70 11.74 0.8K
10:30 11.70 11.70 11.70 11.70 2.8K
10:31 11.70 11.70 11.70 11.70 0.3K
10:32 11.70 11.70 11.69 11.69 0.8K
10:33 11.69 11.69 11.66 11.66 1.7K
10:34 11.66 11.66 11.64 11.64 0.4K
10:35 11.64 11.64 11.64 11.64 0.7K
10:36 11.64 11.64 11.64 11.64 0.2K
10:37 11.64 11.70 11.64 11.70 3.2K
10:38 11.70 11.77 11.70 11.77 2.0K
10:39 11.75 11.76 11.75 11.76 0.8K
10:40 11.76 11.76 11.75 11.75 2.3K
10:41 11.75 11.76 11.75 11.76 0.7K
10:42 11.76 11.77 11.76 11.77 0.5K
10:43 11.77 11.78 11.77 11.78 0.7K
10:44 11.80 11.82 11.80 11.82 0.9K
10:45 11.82 11.82 11.82 11.82 0.0K
10:46 11.78 11.78 11.78 11.78 0.7K
10:47 11.78 11.78 11.78 11.78 0.6K
10:48 11.76 11.76 11.76 11.76 2.4K
10:49 11.76 11.76 11.76 11.76 0.4K
10:50 11.73 11.73 11.73 11.73 1.1K
10:51 11.71 11.71 11.71 11.71 0.8K
10:52 11.72 11.75 11.72 11.75 2.5K
10:53 11.75 11.75 11.75 11.75 0.4K
10:54 11.75 11.75 11.75 11.75 0.1K
10:55 11.76 11.76 11.74 11.76 5.6K
10:56 11.76 11.76 11.76 11.76 0.5K
10:57 11.76 11.76 11.76 11.76 1.2K
10:58 11.76 11.76 11.76 11.76 0.6K
10:59 11.76 11.76 11.76 11.76 2.1K
11:00 11.79 11.79 11.76 11.76 1.7K
11:01 11.76 11.76 11.76 11.76 2.6K
11:02 11.76 11.76 11.76 11.76 0.4K
11:03 11.76 11.76 11.76 11.76 0.0K
11:04 11.80 11.80 11.76 11.80 31.9K
11:05 11.80 11.84 11.80 11.84 0.7K
11:06 11.84 11.85 11.84 11.85 1.3K
11:07 11.85 11.85 11.85 11.85 0.5K
11:08 11.85 11.85 11.85 11.85 0.4K
11:09 11.85 11.89 11.85 11.89 1.4K
11:10 11.91 11.91 11.89 11.89 0.5K
11:11 11.85 11.85 11.85 11.85 1.2K
11:12 11.85 11.85 11.85 11.85 0.4K
11:13 11.85 11.89 11.85 11.89 5.2K
11:14 11.89 11.89 11.89 11.89 0.0K
11:15 11.89 11.89 11.89 11.89 0.1K
11:16 11.91 11.92 11.89 11.92 0.3K
11:17 11.92 11.92 11.87 11.87 5.1K
11:18 11.87 11.88 11.87 11.88 0.7K
11:19 11.88 11.88 11.88 11.88 0.0K
11:20 11.88 11.88 11.87 11.87 0.5K
11:21 11.85 11.85 11.85 11.85 2.6K
11:22 11.85 11.87 11.85 11.87 4.0K
11:23 11.87 11.87 11.87 11.87 0.2K
11:24 11.86 11.86 11.86 11.86 0.5K
11:25 11.86 11.87 11.86 11.87 0.2K
11:26 11.86 11.86 11.86 11.86 0.2K
11:27 11.86 11.88 11.86 11.87 4.0K
11:28 11.87 11.87 11.84 11.84 2.8K
11:29 11.84 11.84 11.84 11.84 0.5K
11:30 11.84 11.84 11.84 11.84 0.1K
11:31 11.81 11.81 11.81 11.81 2.1K
11:32 11.81 11.81 11.79 11.79 1.6K
11:33 11.79 11.79 11.79 11.79 0.2K
11:34 11.79 11.81 11.79 11.81 1.7K
11:35 11.78 11.78 11.78 11.78 0.2K
11:36 11.78 11.78 11.78 11.78 0.4K
11:37 11.78 11.78 11.78 11.78 0.3K
11:38 11.78 11.79 11.78 11.79 1.6K
11:39 11.79 11.84 11.79 11.84 1.5K
11:40 11.84 11.84 11.80 11.80 2.7K
11:41 11.80 11.80 11.79 11.79 0.4K
11:42 11.79 11.79 11.79 11.79 0.2K
11:43 11.79 11.80 11.79 11.80 0.2K
11:44 11.80 11.80 11.80 11.80 0.1K
11:45 11.80 11.80 11.80 11.80 0.2K
11:46 11.80 11.81 11.79 11.79 0.9K
11:47 11.83 11.83 11.82 11.82 17.6K
11:48 11.82 11.82 11.81 11.81 4.4K
11:49 11.81 11.81 11.79 11.79 1.0K
11:50 11.79 11.79 11.79 11.79 0.8K
11:51 11.79 11.79 11.79 11.79 2.0K
11:52 11.78 11.78 11.78 11.78 0.8K
11:53 11.76 11.76 11.76 11.76 2.3K
11:54 11.76 11.76 11.74 11.74 5.8K
11:55 11.74 11.75 11.74 11.75 0.2K
11:56 11.75 11.75 11.75 11.75 0.6K
11:57 11.75 11.75 11.75 11.75 0.2K
11:58 11.75 11.76 11.75 11.75 0.4K
11:59 11.75 11.76 11.75 11.76 0.1K
12:00 11.76 11.76 11.76 11.76 0.2K
12:01 11.77 11.77 11.77 11.77 0.7K
12:02 11.77 11.80 11.77 11.80 2.1K
12:03 11.80 11.82 11.80 11.82 0.8K
12:04 11.82 11.82 11.80 11.80 0.8K
12:05 11.80 11.82 11.80 11.82 0.4K
12:06 11.80 11.80 11.80 11.80 1.3K
12:07 11.80 11.81 11.79 11.81 6.6K
12:08 11.81 11.81 11.81 11.81 0.2K
12:09 11.81 11.81 11.79 11.79 1.8K
12:10 11.80 11.81 11.80 11.81 6.7K
12:11 11.81 11.82 11.81 11.82 5.3K
12:12 11.82 11.82 11.82 11.82 0.0K
12:13 11.83 11.83 11.83 11.83 0.7K
12:14 11.85 11.85 11.85 11.85 0.8K
12:15 11.85 11.85 11.85 11.85 0.3K
12:16 11.85 11.85 11.85 11.85 0.7K
12:17 11.85 11.86 11.84 11.84 4.2K
12:18 11.83 11.85 11.82 11.85 6.5K
12:19 11.85 11.85 11.84 11.84 2.2K
12:20 11.84 11.84 11.84 11.84 0.1K
12:21 11.84 11.84 11.80 11.80 1.9K
12:22 11.80 11.80 11.80 11.80 0.1K
12:23 11.80 11.80 11.80 11.80 0.0K
12:24 11.79 11.79 11.79 11.79 7.2K
12:25 11.80 11.80 11.80 11.80 0.4K
12:26 11.80 11.80 11.79 11.79 0.3K
12:27 11.78 11.78 11.77 11.77 3.2K
12:28 11.77 11.77 11.76 11.76 0.5K
12:29 11.76 11.76 11.76 11.76 0.3K
12:30 11.76 11.76 11.76 11.76 0.7K
12:31 11.76 11.76 11.75 11.75 1.0K
12:32 11.75 11.76 11.75 11.76 0.4K
12:33 11.76 11.76 11.76 11.76 0.1K
12:34 11.76 11.76 11.76 11.76 0.0K
12:35 11.76 11.76 11.76 11.76 0.4K
12:36 11.76 11.76 11.76 11.76 0.3K
12:37 11.76 11.77 11.76 11.77 0.3K
12:38 11.74 11.74 11.74 11.74 1.8K
12:39 11.74 11.74 11.74 11.74 0.1K
12:40 11.74 11.75 11.74 11.75 2.0K
12:41 11.75 11.75 11.75 11.75 0.1K
12:42 11.75 11.79 11.75 11.79 5.9K
12:43 11.79 11.79 11.78 11.78 0.5K
12:44 11.78 11.78 11.78 11.78 0.3K
12:45 11.78 11.78 11.78 11.78 0.4K
12:46 11.78 11.78 11.78 11.78 0.1K
12:47 11.78 11.78 11.78 11.78 0.3K
12:48 11.78 11.78 11.78 11.78 0.6K
12:49 11.78 11.78 11.78 11.78 0.0K
12:50 11.78 11.81 11.78 11.81 1.9K
12:51 11.81 11.81 11.81 11.81 1.6K
12:52 11.81 11.81 11.81 11.81 0.0K
12:53 11.85 11.85 11.85 11.85 0.6K
12:54 11.86 11.86 11.86 11.86 0.4K
12:55 11.86 11.86 11.86 11.86 0.1K
12:56 11.86 11.86 11.86 11.86 1.5K
12:57 11.88 11.96 11.88 11.96 6.1K
12:58 11.96 11.96 11.93 11.94 2.5K
12:59 11.94 11.94 11.94 11.94 0.1K
13:00 11.94 11.94 11.92 11.92 0.4K
13:01 11.92 11.92 11.92 11.92 0.6K
13:02 11.94 11.94 11.94 11.94 1.6K
13:03 11.94 11.94 11.94 11.94 0.6K
13:04 11.94 11.94 11.94 11.94 0.1K
13:05 11.94 11.94 11.94 11.94 0.0K
13:06 11.94 11.94 11.94 11.94 0.2K
13:07 11.94 11.94 11.94 11.94 0.0K
13:08 11.94 11.94 11.94 11.94 0.9K
13:09 11.94 11.94 11.94 11.94 0.2K
13:10 11.94 11.94 11.94 11.94 0.1K
13:11 11.94 11.94 11.94 11.94 0.7K
13:12 11.94 11.94 11.94 11.94 0.3K
13:13 11.94 11.94 11.94 11.94 0.5K
13:14 11.94 11.94 11.94 11.94 0.6K
13:15 11.94 11.97 11.94 11.97 10.1K
13:16 11.97 12.03 11.97 12.03 3.2K
13:17 12.00 12.03 12.00 12.03 0.8K
13:18 12.03 12.03 12.03 12.03 0.3K
13:19 12.03 12.03 11.99 12.01 2.3K
13:20 11.98 11.98 11.98 11.98 1.6K
13:21 11.98 11.98 11.98 11.98 0.3K
13:22 11.98 11.98 11.98 11.98 0.4K
13:23 11.98 11.98 11.97 11.97 5.3K
13:24 11.97 11.97 11.97 11.97 0.9K
13:25 11.97 11.97 11.97 11.97 0.3K
13:26 11.97 11.97 11.97 11.97 0.5K
13:27 11.94 11.95 11.94 11.94 2.7K
13:28 11.95 11.95 11.95 11.95 0.9K
13:29 11.95 11.95 11.93 11.93 1.5K
13:30 11.94 11.94 11.94 11.94 1.6K
13:31 11.94 11.94 11.94 11.94 3.1K
13:32 11.95 11.96 11.95 11.96 4.8K
13:33 11.96 11.96 11.96 11.96 0.4K
13:34 11.96 11.96 11.94 11.94 1.2K
13:35 11.94 11.94 11.94 11.94 0.4K
13:36 11.94 12.00 11.94 12.00 7.5K
13:37 12.00 12.01 12.00 12.01 1.7K
13:38 12.01 12.02 12.01 12.02 0.9K
13:39 12.02 12.02 11.99 11.99 4.4K
13:40 11.99 11.99 11.98 11.98 0.2K
13:41 11.98 11.98 11.98 11.98 0.4K
13:42 11.98 11.98 11.98 11.98 0.0K
13:43 11.98 11.98 11.98 11.98 0.1K
13:44 11.98 11.98 11.98 11.98 0.0K
13:45 11.98 11.98 11.96 11.96 0.6K
13:46 11.96 11.96 11.96 11.96 0.8K
13:47 11.97 11.97 11.97 11.97 0.5K
13:48 11.97 11.97 11.97 11.97 0.4K
13:49 11.97 11.97 11.96 11.97 0.4K
13:50 11.97 11.97 11.96 11.97 0.7K
13:51 11.97 11.99 11.97 11.99 7.0K
13:52 12.00 12.00 12.00 12.00 1.1K
13:53 12.00 12.02 12.00 12.02 5.4K
13:54 12.00 12.00 11.98 11.98 3.0K
13:55 11.98 11.99 11.98 11.99 0.7K
13:56 11.99 11.99 11.99 11.99 0.2K
13:57 11.99 11.99 11.97 11.97 1.1K
13:58 11.97 11.97 11.97 11.97 1.3K
13:59 11.97 11.97 11.95 11.95 1.6K
14:00 11.95 11.95 11.95 11.95 0.7K
14:01 11.95 11.95 11.92 11.92 1.5K
14:02 11.92 11.92 11.92 11.92 0.9K
14:03 11.92 11.92 11.89 11.89 1.0K
14:04 11.89 11.89 11.89 11.89 0.3K
14:05 11.89 11.89 11.88 11.88 0.3K
14:06 11.88 11.88 11.88 11.88 0.0K
14:07 11.86 11.86 11.86 11.86 3.0K
14:08 11.86 11.86 11.86 11.86 0.8K
14:09 11.86 11.86 11.85 11.85 0.6K
14:10 11.85 11.85 11.85 11.85 0.0K
14:11 11.85 11.85 11.85 11.85 0.4K
14:12 11.84 11.84 11.82 11.82 2.6K
14:13 11.82 11.82 11.82 11.82 0.1K
14:14 11.81 11.82 11.81 11.81 2.1K
14:15 11.81 11.81 11.80 11.80 3.1K
14:16 11.79 11.79 11.79 11.79 0.2K
14:17 11.79 11.79 11.79 11.79 0.6K
14:18 11.79 11.79 11.78 11.78 1.1K
14:19 11.78 11.78 11.78 11.78 0.2K
14:20 11.78 11.78 11.77 11.77 3.8K
14:21 11.77 11.77 11.77 11.77 0.2K
14:22 11.77 11.79 11.77 11.79 6.2K
14:23 11.79 11.79 11.78 11.78 4.8K
14:24 11.78 11.78 11.77 11.77 2.6K
14:25 11.77 11.78 11.76 11.77 5.9K
14:26 11.77 11.77 11.77 11.77 0.4K
14:27 11.77 11.78 11.76 11.78 4.9K
14:28 11.77 11.77 11.76 11.76 3.0K
14:29 11.78 11.79 11.78 11.79 3.6K
14:30 11.79 11.79 11.78 11.78 1.0K
14:31 11.78 11.78 11.77 11.77 1.1K
14:32 11.78 11.78 11.77 11.77 7.8K
14:33 11.77 11.77 11.76 11.76 1.8K
14:34 11.76 11.76 11.76 11.76 4.8K
14:35 11.76 11.76 11.76 11.76 0.5K
14:36 11.76 11.76 11.74 11.74 3.7K
14:37 11.75 11.75 11.75 11.75 0.3K
14:38 11.75 11.75 11.75 11.75 0.4K
14:39 11.75 11.75 11.75 11.75 0.3K
14:40 11.75 11.75 11.75 11.75 0.5K
14:41 11.75 11.75 11.74 11.74 2.2K
14:42 11.74 11.74 11.74 11.74 4.1K
14:43 11.74 11.74 11.74 11.74 0.2K
14:44 11.73 11.73 11.73 11.73 0.9K
14:45 11.73 11.73 11.72 11.72 2.8K
14:46 11.72 11.72 11.72 11.72 0.2K
14:47 11.72 11.72 11.72 11.72 0.1K
14:48 11.72 11.72 11.71 11.71 1.4K
14:49 11.70 11.70 11.70 11.70 3.3K
14:50 11.70 11.70 11.70 11.70 0.0K
14:51 11.70 11.70 11.70 11.70 0.5K
14:52 11.69 11.69 11.69 11.69 0.3K
14:53 11.70 11.70 11.70 11.70 2.0K
14:54 11.70 11.70 11.70 11.70 2.4K
14:55 11.71 11.71 11.70 11.71 20.2K
14:56 11.71 11.75 11.71 11.75 2.2K
14:57 11.75 11.75 11.73 11.73 3.0K
14:58 11.73 11.73 11.73 11.73 0.5K
14:59 11.73 11.74 11.73 11.74 0.7K
15:00 11.74 11.74 11.73 11.73 1.2K
15:01 11.73 11.74 11.73 11.74 3.7K
15:02 11.74 11.75 11.74 11.75 2.6K
15:03 11.75 11.75 11.75 11.75 0.4K
15:04 11.75 11.76 11.75 11.76 0.9K
15:05 11.76 11.76 11.76 11.76 0.2K
15:06 11.76 11.76 11.76 11.76 0.7K
15:07 11.76 11.76 11.76 11.76 1.3K
15:08 11.76 11.77 11.76 11.77 6.0K
15:09 11.76 11.76 11.75 11.75 3.1K
15:10 11.75 11.75 11.74 11.74 1.0K
15:11 11.74 11.74 11.73 11.73 1.0K
15:12 11.72 11.74 11.72 11.74 7.3K
15:13 11.74 11.74 11.74 11.74 0.2K
15:14 11.74 11.74 11.74 11.74 0.8K
15:15 11.74 11.74 11.72 11.72 4.9K
15:16 11.71 11.71 11.71 11.71 0.4K
15:17 11.72 11.72 11.72 11.72 0.6K
15:18 11.72 11.72 11.72 11.72 0.5K
15:19 11.71 11.71 11.68 11.68 8.3K
15:20 11.68 11.68 11.66 11.67 4.2K
15:21 11.67 11.68 11.67 11.68 1.5K
15:22 11.67 11.67 11.66 11.67 2.5K
15:23 11.67 11.68 11.66 11.68 8.2K
15:24 11.69 11.69 11.69 11.69 3.7K
15:25 11.69 11.69 11.69 11.69 1.3K
15:26 11.69 11.69 11.68 11.68 3.3K
15:27 11.68 11.68 11.68 11.68 0.4K
15:28 11.68 11.68 11.67 11.68 2.0K
15:29 11.68 11.69 11.67 11.67 5.5K
15:30 11.67 11.67 11.67 11.67 0.3K
15:31 11.67 11.68 11.67 11.68 0.4K
15:32 11.67 11.68 11.66 11.68 6.2K
15:33 11.69 11.70 11.68 11.70 6.8K
15:34 11.69 11.69 11.68 11.68 3.3K
15:35 11.68 11.68 11.68 11.68 0.5K
15:36 11.67 11.67 11.67 11.67 8.8K
15:37 11.67 11.74 11.67 11.74 2.1K
15:38 11.74 11.74 11.72 11.72 4.2K
15:39 11.70 11.70 11.68 11.68 3.6K
15:40 11.67 11.70 11.67 11.70 5.9K
15:41 11.70 11.70 11.69 11.69 1.5K
15:42 11.69 11.71 11.69 11.71 25.2K
15:43 11.71 11.77 11.71 11.76 4.6K
15:44 11.76 11.76 11.74 11.74 4.9K
15:45 11.74 11.74 11.74 11.74 0.3K
15:46 11.75 11.76 11.74 11.74 2.2K
15:47 11.74 11.76 11.74 11.74 1.9K
15:48 11.76 11.76 11.74 11.75 1.7K
15:49 11.74 11.75 11.74 11.75 1.7K
15:50 11.75 11.75 11.73 11.73 5.7K
15:51 11.74 11.75 11.74 11.75 12.6K
15:52 11.75 11.75 11.75 11.75 22.0K
15:53 11.76 11.76 11.75 11.75 10.8K
15:54 11.72 11.73 11.71 11.71 10.3K
15:55 11.72 11.72 11.72 11.72 7.7K
15:56 11.72 11.74 11.72 11.74 9.7K
15:57 11.73 11.74 11.73 11.74 15.2K
15:58 11.76 11.76 11.75 11.76 16.7K
15:59 11.76 11.77 11.76 11.77 19.8K
16:00 11.77 11.82 11.50 11.82 199.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available