Kindercare Learning

KLC
🏛️ usa →
6.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 12.05 12.05 11.60 12.03 5.7K
09:32 12.03 12.03 12.03 12.03 0.0K
09:33 12.03 12.03 12.03 12.03 0.0K
09:34 12.03 12.03 11.99 11.99 0.0K
09:35 11.99 11.99 11.99 11.99 0.0K
09:36 11.98 11.98 11.93 11.93 1.3K
09:37 12.03 12.03 12.03 12.03 0.2K
09:38 12.03 12.03 12.03 12.03 0.0K
09:39 12.03 12.03 11.91 11.98 1.8K
09:40 11.98 11.98 11.98 11.98 0.1K
09:41 11.98 11.98 11.98 11.98 0.0K
09:42 11.98 11.98 11.98 11.98 0.0K
09:43 11.98 11.98 11.98 11.98 0.0K
09:44 11.98 11.98 11.98 11.98 0.0K
09:45 11.98 11.98 11.91 11.91 0.1K
09:46 11.91 11.91 11.91 11.91 0.1K
09:47 11.91 11.91 11.91 11.91 0.0K
09:48 11.91 11.91 11.91 11.91 0.0K
09:49 11.91 11.91 11.91 11.91 0.0K
09:50 11.91 11.91 11.91 11.91 0.5K
09:51 11.91 11.91 11.91 11.91 0.0K
09:52 11.91 11.91 11.91 11.91 0.1K
09:53 11.91 11.91 11.91 11.91 0.4K
09:54 11.91 11.95 11.91 11.95 1.0K
09:55 11.95 11.95 11.95 11.95 0.0K
09:56 11.95 11.95 11.95 11.95 0.3K
09:57 11.95 11.95 11.95 11.95 0.1K
09:58 11.95 11.95 11.95 11.95 0.0K
09:59 11.95 12.00 11.95 12.00 1.3K
10:00 12.00 12.00 12.00 12.00 1.0K
10:01 12.00 12.00 12.00 12.00 0.0K
10:02 12.00 12.00 12.00 12.00 0.1K
10:03 11.96 12.00 11.96 12.00 1.3K
10:04 12.00 12.00 11.93 11.93 2.0K
10:05 11.93 11.93 11.93 11.93 0.1K
10:06 11.93 11.93 11.93 11.93 0.0K
10:07 11.93 11.93 11.93 11.93 0.2K
10:08 11.93 11.93 11.90 11.90 0.4K
10:09 11.90 11.90 11.90 11.90 0.0K
10:10 11.93 11.93 11.90 11.90 0.3K
10:11 11.90 11.92 11.90 11.92 0.4K
10:12 11.91 11.91 11.91 11.91 0.4K
10:13 11.91 11.91 11.91 11.91 0.3K
10:14 11.91 11.91 11.91 11.91 0.1K
10:15 11.91 11.91 11.91 11.91 0.8K
10:16 11.89 11.89 11.89 11.89 0.2K
10:17 11.89 11.91 11.89 11.91 0.2K
10:18 11.91 11.93 11.91 11.93 0.7K
10:19 11.93 11.93 11.93 11.93 0.2K
10:20 11.93 11.93 11.93 11.93 0.5K
10:21 11.93 11.93 11.93 11.93 0.2K
10:22 11.95 11.96 11.95 11.96 1.2K
10:23 11.96 11.96 11.96 11.96 0.3K
10:24 11.94 11.94 11.94 11.94 0.5K
10:25 11.94 11.94 11.94 11.94 0.2K
10:26 11.94 11.94 11.94 11.94 0.2K
10:27 11.94 11.94 11.94 11.94 1.0K
10:28 11.94 11.94 11.94 11.94 0.0K
10:29 11.96 11.96 11.94 11.96 1.1K
10:30 11.98 11.98 11.98 11.98 0.9K
10:31 11.98 11.98 11.98 11.98 0.1K
10:32 12.00 12.00 12.00 12.00 0.2K
10:33 11.98 12.00 11.98 12.00 2.7K
10:34 12.04 12.04 12.04 12.04 0.9K
10:35 12.06 12.07 12.05 12.05 4.5K
10:36 12.05 12.08 12.05 12.08 3.2K
10:37 12.08 12.08 12.08 12.08 0.1K
10:38 12.08 12.08 12.08 12.08 0.0K
10:39 12.06 12.10 12.06 12.10 1.4K
10:40 12.10 12.13 12.09 12.13 2.1K
10:41 12.13 12.13 12.12 12.12 0.2K
10:42 12.12 12.12 12.12 12.12 0.3K
10:43 12.12 12.12 12.12 12.12 0.7K
10:44 12.12 12.12 12.12 12.12 0.2K
10:45 12.12 12.12 12.12 12.12 0.5K
10:46 12.12 12.12 12.11 12.11 0.4K
10:47 12.11 12.14 12.11 12.11 4.6K
10:48 12.12 12.12 12.10 12.10 1.7K
10:49 12.10 12.10 12.10 12.10 0.2K
10:50 12.10 12.10 12.10 12.10 0.1K
10:51 12.10 12.10 12.09 12.09 1.3K
10:52 12.09 12.09 12.09 12.09 0.1K
10:53 12.09 12.10 12.08 12.10 1.0K
10:54 12.10 12.10 12.10 12.10 0.5K
10:55 12.11 12.11 12.11 12.11 0.8K
10:56 12.11 12.11 12.11 12.11 0.8K
10:57 12.11 12.11 12.11 12.11 0.1K
10:58 12.11 12.11 12.09 12.09 2.3K
10:59 12.09 12.09 12.07 12.07 0.2K
11:00 12.07 12.07 12.07 12.07 0.4K
11:01 12.07 12.08 12.07 12.08 0.5K
11:02 12.07 12.07 12.07 12.07 0.2K
11:03 12.07 12.07 12.07 12.07 0.2K
11:04 12.07 12.08 12.07 12.08 0.5K
11:05 12.07 12.07 12.07 12.07 0.1K
11:06 12.07 12.07 12.06 12.06 0.4K
11:07 12.06 12.06 12.06 12.06 0.2K
11:08 12.06 12.06 12.06 12.06 0.1K
11:09 12.07 12.07 12.07 12.07 0.4K
11:10 12.07 12.10 12.07 12.09 2.1K
11:11 12.09 12.09 12.09 12.09 0.6K
11:12 12.09 12.09 12.09 12.09 0.2K
11:13 12.09 12.09 12.09 12.09 0.8K
11:14 12.09 12.09 12.09 12.09 0.3K
11:15 12.10 12.10 12.10 12.10 1.5K
11:16 12.10 12.10 12.10 12.10 0.3K
11:17 12.10 12.11 12.10 12.11 1.0K
11:18 12.11 12.12 12.11 12.12 1.0K
11:19 12.12 12.12 12.12 12.12 0.1K
11:20 12.09 12.10 12.09 12.10 1.8K
11:21 12.13 12.13 12.13 12.13 0.9K
11:22 12.13 12.13 12.12 12.12 0.4K
11:23 12.11 12.11 12.11 12.11 0.6K
11:24 12.11 12.11 12.11 12.11 0.1K
11:25 12.11 12.11 12.11 12.11 0.3K
11:26 12.11 12.11 12.10 12.10 0.6K
11:27 12.10 12.10 12.10 12.10 0.4K
11:28 12.10 12.10 12.10 12.10 0.2K
11:29 12.10 12.10 12.10 12.10 1.4K
11:30 12.10 12.10 12.10 12.10 0.0K
11:31 12.11 12.11 12.10 12.10 1.0K
11:32 12.10 12.10 12.10 12.10 0.2K
11:33 12.11 12.11 12.11 12.11 0.5K
11:34 12.11 12.11 12.11 12.11 0.5K
11:35 12.11 12.11 12.11 12.11 0.1K
11:36 12.12 12.12 12.12 12.12 0.3K
11:37 12.12 12.12 12.12 12.12 0.1K
11:38 12.12 12.12 12.12 12.12 0.1K
11:39 12.12 12.12 12.04 12.04 14.9K
11:40 12.04 12.04 12.04 12.04 0.2K
11:41 12.01 12.01 11.96 11.96 2.9K
11:42 11.98 12.01 11.98 12.01 2.9K
11:43 12.01 12.02 12.01 12.02 0.4K
11:44 12.02 12.02 12.02 12.02 0.0K
11:45 12.02 12.02 12.00 12.00 0.8K
11:46 11.98 11.98 11.98 11.98 1.5K
11:47 11.98 11.98 11.98 11.98 0.3K
11:48 11.99 11.99 11.97 11.97 0.4K
11:49 11.97 11.97 11.97 11.97 0.0K
11:50 11.97 11.98 11.97 11.98 0.3K
11:51 11.99 11.99 11.99 11.99 0.2K
11:52 11.97 11.97 11.97 11.97 0.2K
11:53 11.97 11.97 11.97 11.97 0.3K
11:54 11.97 11.97 11.97 11.97 0.0K
11:55 11.97 11.98 11.97 11.98 0.7K
11:56 11.98 12.00 11.98 12.00 1.0K
11:57 12.00 12.00 12.00 12.00 0.3K
11:58 12.00 12.00 12.00 12.00 0.1K
11:59 12.00 12.00 12.00 12.00 0.0K
12:00 11.99 11.99 11.99 11.99 0.4K
12:01 11.99 11.99 11.99 11.99 0.0K
12:02 11.97 11.97 11.97 11.97 0.5K
12:03 11.97 11.99 11.97 11.99 0.3K
12:04 11.99 11.99 11.99 11.99 0.0K
12:05 11.97 11.97 11.97 11.97 0.4K
12:06 11.97 11.99 11.97 11.99 0.4K
12:07 11.99 11.99 11.99 11.99 0.0K
12:08 11.97 11.97 11.97 11.97 0.4K
12:09 11.97 11.97 11.97 11.97 0.0K
12:10 11.97 11.98 11.97 11.98 0.6K
12:11 11.99 11.99 11.97 11.97 1.8K
12:12 11.97 11.97 11.97 11.97 0.0K
12:13 11.97 11.98 11.97 11.97 0.7K
12:14 11.97 11.97 11.97 11.97 0.1K
12:15 11.96 11.96 11.96 11.96 1.8K
12:16 11.96 11.96 11.96 11.96 1.1K
12:17 11.96 11.96 11.96 11.96 0.0K
12:18 11.96 11.96 11.96 11.96 0.0K
12:19 11.94 11.94 11.94 11.94 0.2K
12:20 11.94 11.94 11.94 11.94 0.6K
12:21 11.94 11.94 11.94 11.94 0.5K
12:22 11.94 11.94 11.94 11.94 0.2K
12:23 11.93 11.93 11.93 11.93 1.4K
12:24 11.93 11.93 11.93 11.93 0.0K
12:25 11.93 11.93 11.93 11.93 1.4K
12:26 11.93 11.94 11.92 11.92 1.7K
12:27 11.92 11.93 11.92 11.93 0.6K
12:28 11.92 11.92 11.92 11.92 0.2K
12:29 11.92 11.92 11.92 11.92 0.0K
12:30 11.93 11.93 11.92 11.92 0.3K
12:31 11.92 11.93 11.92 11.93 0.9K
12:32 11.93 11.95 11.93 11.95 0.8K
12:33 11.95 11.95 11.94 11.94 0.1K
12:34 11.94 11.94 11.94 11.94 0.1K
12:35 11.94 11.94 11.94 11.94 0.1K
12:36 11.94 11.94 11.94 11.94 0.5K
12:37 11.94 11.94 11.94 11.94 0.0K
12:38 11.94 11.94 11.94 11.94 0.1K
12:39 11.94 11.96 11.94 11.96 1.0K
12:40 11.95 11.95 11.94 11.94 1.9K
12:41 11.95 11.95 11.95 11.95 0.4K
12:42 11.95 11.95 11.95 11.95 0.0K
12:43 11.96 11.96 11.96 11.96 0.6K
12:44 11.96 11.96 11.95 11.95 0.3K
12:45 11.95 11.95 11.95 11.95 0.0K
12:46 11.95 11.95 11.94 11.94 0.5K
12:47 11.94 11.94 11.94 11.94 0.5K
12:48 11.95 11.95 11.94 11.94 0.5K
12:49 11.94 11.94 11.94 11.94 0.1K
12:50 11.94 11.94 11.94 11.94 0.2K
12:51 11.94 11.94 11.94 11.94 1.7K
12:52 11.94 11.96 11.94 11.94 11.8K
12:53 11.93 11.93 11.93 11.93 2.1K
12:54 11.93 11.93 11.91 11.91 0.4K
12:55 11.94 11.94 11.94 11.94 0.3K
12:56 11.94 11.94 11.94 11.94 1.0K
12:57 11.94 11.94 11.94 11.94 0.3K
12:58 11.93 11.93 11.93 11.93 0.9K
12:59 11.93 11.93 11.92 11.92 0.4K
13:00 11.92 11.93 11.92 11.93 0.4K
13:01 11.93 11.96 11.93 11.96 1.4K
13:02 11.96 11.96 11.96 11.96 0.0K
13:03 11.96 11.97 11.96 11.97 1.5K
13:04 11.97 11.97 11.97 11.97 0.0K
13:05 11.97 11.97 11.97 11.97 0.4K
13:06 11.97 11.97 11.97 11.97 0.7K
13:07 11.97 11.97 11.97 11.97 0.9K
13:08 11.96 11.96 11.96 11.96 0.1K
13:09 11.96 11.96 11.96 11.96 1.2K
13:10 11.96 11.96 11.96 11.96 1.1K
13:11 11.96 11.97 11.96 11.97 0.5K
13:12 11.97 11.97 11.97 11.97 0.1K
13:13 11.97 11.97 11.97 11.97 0.2K
13:14 11.97 11.97 11.97 11.97 0.1K
13:15 11.97 11.99 11.97 11.99 0.9K
13:16 11.99 11.99 11.97 11.97 1.9K
13:17 11.97 11.97 11.97 11.97 0.3K
13:18 11.97 11.97 11.96 11.96 0.3K
13:19 11.96 11.96 11.96 11.96 0.3K
13:20 11.96 11.96 11.96 11.96 0.8K
13:21 11.97 11.97 11.97 11.97 0.6K
13:22 11.97 11.97 11.96 11.96 0.2K
13:23 11.96 11.96 11.96 11.96 0.1K
13:24 11.96 11.96 11.96 11.96 0.1K
13:25 11.96 11.96 11.96 11.96 0.1K
13:26 11.96 11.96 11.96 11.96 0.4K
13:27 11.97 11.97 11.97 11.97 0.6K
13:28 11.97 11.97 11.96 11.96 0.2K
13:29 11.96 11.96 11.96 11.96 0.2K
13:30 11.97 11.97 11.97 11.97 0.5K
13:31 11.97 11.98 11.97 11.98 0.8K
13:32 11.98 11.98 11.98 11.98 0.1K
13:33 11.98 11.98 11.97 11.97 0.3K
13:34 11.97 11.97 11.96 11.96 2.2K
13:35 11.96 11.96 11.94 11.95 0.7K
13:36 11.95 11.95 11.94 11.94 0.5K
13:37 11.94 11.94 11.94 11.94 0.2K
13:38 11.94 11.95 11.94 11.95 0.3K
13:39 11.95 11.95 11.95 11.95 0.1K
13:40 11.94 11.94 11.94 11.94 0.5K
13:41 11.94 11.94 11.94 11.94 0.4K
13:42 11.95 11.95 11.95 11.95 0.6K
13:43 11.95 11.95 11.94 11.94 1.2K
13:44 11.93 11.93 11.93 11.93 0.3K
13:45 11.93 11.93 11.93 11.93 0.8K
13:46 11.93 11.93 11.93 11.93 0.3K
13:47 11.93 11.93 11.92 11.92 0.3K
13:48 11.92 11.92 11.92 11.92 0.2K
13:49 11.92 11.92 11.92 11.92 0.1K
13:50 11.92 11.92 11.92 11.92 0.3K
13:51 11.92 11.92 11.91 11.92 1.1K
13:52 11.92 11.92 11.92 11.92 1.4K
13:53 11.92 11.92 11.92 11.92 0.4K
13:54 11.92 11.93 11.92 11.93 0.3K
13:55 11.93 11.93 11.93 11.93 1.1K
13:56 11.93 11.93 11.93 11.93 0.5K
13:57 11.93 11.93 11.93 11.93 0.1K
13:58 11.93 11.93 11.93 11.93 0.0K
13:59 11.97 11.97 11.97 11.97 0.3K
14:00 11.97 11.97 11.97 11.97 1.2K
14:01 11.97 11.97 11.97 11.97 1.3K
14:02 11.97 11.97 11.95 11.95 1.4K
14:03 11.95 11.95 11.95 11.95 0.7K
14:04 11.95 11.95 11.95 11.95 0.1K
14:05 11.95 11.95 11.95 11.95 0.0K
14:06 11.94 11.94 11.93 11.94 1.6K
14:07 11.94 11.96 11.94 11.96 1.4K
14:08 11.96 11.96 11.96 11.96 0.1K
14:09 11.97 11.97 11.97 11.97 0.9K
14:10 11.97 11.97 11.95 11.95 1.2K
14:11 11.95 11.97 11.95 11.97 1.6K
14:12 11.97 11.97 11.97 11.97 1.4K
14:13 11.97 11.97 11.97 11.97 0.1K
14:14 11.97 11.97 11.97 11.97 0.0K
14:15 11.97 12.00 11.97 12.00 2.2K
14:16 11.99 12.01 11.99 11.99 1.0K
14:17 11.99 11.99 11.98 11.98 1.0K
14:18 11.99 11.99 11.99 11.99 0.2K
14:19 11.99 11.99 11.97 11.97 0.3K
14:20 11.97 12.00 11.97 11.97 0.6K
14:21 11.97 11.97 11.96 11.96 2.4K
14:22 11.96 11.96 11.96 11.96 1.7K
14:23 11.96 11.96 11.96 11.96 0.2K
14:24 11.96 11.96 11.95 11.95 0.7K
14:25 11.94 11.94 11.94 11.94 0.5K
14:26 11.94 11.94 11.94 11.94 1.2K
14:27 11.94 11.94 11.94 11.94 0.7K
14:28 11.94 11.94 11.94 11.94 0.0K
14:29 11.94 11.94 11.93 11.93 1.1K
14:30 11.93 11.93 11.93 11.93 0.3K
14:31 11.93 11.93 11.92 11.92 0.8K
14:32 11.92 11.92 11.92 11.92 0.8K
14:33 11.92 11.92 11.90 11.90 2.1K
14:34 11.90 11.92 11.90 11.92 0.4K
14:35 11.92 11.92 11.91 11.91 1.2K
14:36 11.91 11.91 11.91 11.91 0.4K
14:37 11.91 11.91 11.91 11.91 0.3K
14:38 11.91 11.91 11.91 11.91 0.1K
14:39 11.90 11.90 11.90 11.90 0.1K
14:40 11.90 11.93 11.90 11.93 2.3K
14:41 11.93 11.93 11.93 11.93 0.2K
14:42 11.93 11.93 11.92 11.92 1.4K
14:43 11.92 11.92 11.92 11.92 0.6K
14:44 11.92 11.92 11.92 11.92 0.1K
14:45 11.92 11.92 11.91 11.91 0.3K
14:46 11.91 11.91 11.91 11.91 0.5K
14:47 11.91 11.92 11.91 11.92 0.3K
14:48 11.92 11.92 11.92 11.92 0.2K
14:49 11.92 11.92 11.92 11.92 0.2K
14:50 11.92 11.92 11.92 11.92 0.3K
14:51 11.92 11.92 11.92 11.92 0.4K
14:52 11.92 11.92 11.92 11.92 0.4K
14:53 11.92 11.92 11.91 11.91 1.5K
14:54 11.91 11.93 11.91 11.93 2.5K
14:55 11.94 11.94 11.92 11.92 2.0K
14:56 11.93 11.94 11.93 11.94 1.9K
14:57 11.94 11.94 11.94 11.94 0.2K
14:58 11.94 11.95 11.94 11.95 0.5K
14:59 11.95 11.95 11.94 11.94 1.0K
15:00 11.94 11.94 11.92 11.92 1.4K
15:01 11.92 11.92 11.92 11.92 1.0K
15:02 11.92 11.92 11.92 11.92 0.7K
15:03 11.92 11.92 11.91 11.91 1.7K
15:04 11.91 11.91 11.90 11.90 0.2K
15:05 11.90 11.90 11.90 11.90 1.3K
15:06 11.90 11.90 11.90 11.90 0.6K
15:07 11.90 11.90 11.90 11.90 0.9K
15:08 11.90 11.90 11.90 11.90 0.0K
15:09 11.90 11.90 11.90 11.90 0.3K
15:10 11.91 11.91 11.91 11.91 1.4K
15:11 11.91 11.91 11.90 11.90 0.3K
15:12 11.91 11.91 11.90 11.90 0.5K
15:13 11.90 11.91 11.90 11.91 0.7K
15:14 11.91 11.91 11.90 11.90 1.0K
15:15 11.90 11.91 11.90 11.91 0.2K
15:16 11.89 11.89 11.89 11.89 5.0K
15:17 11.89 11.89 11.89 11.89 0.2K
15:18 11.89 11.89 11.89 11.89 0.4K
15:19 11.89 11.89 11.89 11.89 0.5K
15:20 11.89 11.90 11.89 11.90 0.3K
15:21 11.90 11.90 11.89 11.89 0.5K
15:22 11.89 11.89 11.89 11.89 0.5K
15:23 11.89 11.89 11.89 11.89 0.2K
15:24 11.87 11.87 11.86 11.86 8.2K
15:25 11.86 11.86 11.86 11.86 0.5K
15:26 11.86 11.86 11.86 11.86 0.7K
15:27 11.87 11.87 11.87 11.87 1.2K
15:28 11.87 11.88 11.87 11.88 0.1K
15:29 11.89 11.89 11.87 11.87 3.2K
15:30 11.87 11.87 11.86 11.86 1.3K
15:31 11.86 11.88 11.86 11.88 1.5K
15:32 11.88 11.89 11.88 11.89 0.9K
15:33 11.89 11.89 11.89 11.89 0.0K
15:34 11.89 11.89 11.88 11.88 0.4K
15:35 11.89 11.89 11.88 11.89 0.8K
15:36 11.89 11.91 11.89 11.91 1.9K
15:37 11.91 11.91 11.89 11.89 3.2K
15:38 11.88 11.89 11.88 11.89 3.7K
15:39 11.89 11.90 11.89 11.90 0.6K
15:40 11.90 11.90 11.89 11.89 0.5K
15:41 11.89 11.89 11.89 11.89 0.3K
15:42 11.89 11.90 11.89 11.90 2.5K
15:43 11.90 11.90 11.89 11.89 2.7K
15:44 11.88 11.88 11.87 11.87 2.3K
15:45 11.87 11.88 11.87 11.87 0.6K
15:46 11.87 11.89 11.87 11.89 1.1K
15:47 11.89 11.89 11.89 11.89 0.2K
15:48 11.89 11.90 11.89 11.90 1.4K
15:49 11.90 11.90 11.87 11.87 4.8K
15:50 11.87 11.87 11.87 11.87 2.2K
15:51 11.87 11.87 11.87 11.87 0.5K
15:52 11.87 11.87 11.86 11.87 1.5K
15:53 11.87 11.87 11.87 11.87 1.2K
15:54 11.87 11.87 11.85 11.85 7.1K
15:55 11.85 11.87 11.85 11.87 2.4K
15:56 11.86 11.86 11.85 11.85 8.9K
15:57 11.85 11.86 11.85 11.86 6.8K
15:58 11.86 11.86 11.82 11.82 11.7K
15:59 11.82 11.83 11.82 11.83 7.4K
16:00 11.83 11.83 11.78 11.78 82.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available