Kindercare Learning

KLC
🏛️ usa →
6.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.91 7.21 6.86 6.92 260.1K
09:31 7.25 7.50 7.13 7.49 26.5K
09:32 7.58 7.77 7.56 7.69 44.4K
09:33 7.71 7.72 7.64 7.66 30.7K
09:34 7.65 7.73 7.53 7.66 67.3K
09:35 7.70 7.84 7.62 7.73 70.1K
09:36 7.70 7.84 7.70 7.81 34.0K
09:37 7.79 7.82 7.74 7.80 15.5K
09:38 7.79 7.94 7.79 7.87 40.3K
09:39 7.84 8.00 7.84 8.00 19.7K
09:40 7.97 8.01 7.96 7.97 19.9K
09:41 7.97 8.01 7.95 8.01 6.5K
09:42 7.97 7.99 7.95 7.96 10.5K
09:43 7.94 7.94 7.92 7.93 8.8K
09:44 7.94 8.02 7.94 7.99 12.2K
09:45 7.99 8.03 7.93 7.93 5.0K
09:46 7.97 7.98 7.97 7.98 2.6K
09:47 8.01 8.01 7.96 7.98 7.9K
09:48 8.00 8.01 7.96 7.96 5.0K
09:49 7.95 7.95 7.76 7.77 9.0K
09:50 7.76 7.85 7.74 7.85 15.1K
09:51 7.85 7.85 7.80 7.82 3.9K
09:52 7.85 7.86 7.84 7.86 6.1K
09:53 7.90 7.90 7.82 7.90 3.5K
09:54 7.82 7.82 7.74 7.74 8.0K
09:55 7.71 7.74 7.71 7.72 7.1K
09:56 7.71 7.72 7.70 7.71 7.4K
09:57 7.70 7.70 7.60 7.64 18.7K
09:58 7.64 7.75 7.60 7.75 16.0K
09:59 7.75 7.75 7.74 7.75 8.5K
10:00 7.79 7.79 7.78 7.78 3.0K
10:01 7.80 7.84 7.80 7.81 9.0K
10:02 7.75 7.76 7.75 7.75 5.4K
10:03 7.76 7.76 7.76 7.76 5.2K
10:04 7.67 7.71 7.67 7.70 28.1K
10:05 7.69 7.71 7.57 7.57 102.7K
10:06 7.53 7.56 7.53 7.55 5.8K
10:07 7.55 7.55 7.50 7.53 46.8K
10:08 7.55 7.59 7.53 7.53 18.6K
10:09 7.51 7.51 7.35 7.36 106.2K
10:10 7.37 7.37 7.23 7.23 29.6K
10:11 7.26 7.27 7.20 7.20 19.1K
10:12 7.21 7.23 7.18 7.22 19.9K
10:13 7.23 7.34 7.20 7.34 79.7K
10:14 7.34 7.42 7.34 7.42 35.6K
10:15 7.42 7.42 7.38 7.41 27.3K
10:16 7.42 7.42 7.40 7.40 8.7K
10:17 7.40 7.44 7.39 7.40 10.2K
10:18 7.41 7.41 7.34 7.36 11.6K
10:19 7.36 7.36 7.36 7.36 1.2K
10:20 7.36 7.50 7.36 7.50 11.9K
10:21 7.54 7.56 7.52 7.56 29.3K
10:22 7.57 7.59 7.57 7.59 4.5K
10:23 7.58 7.67 7.58 7.65 15.1K
10:24 7.66 7.68 7.66 7.68 6.3K
10:25 7.71 7.78 7.71 7.76 13.6K
10:26 7.74 7.75 7.71 7.75 10.9K
10:27 7.76 7.79 7.74 7.77 9.7K
10:28 7.78 7.81 7.73 7.81 14.0K
10:29 7.80 7.87 7.80 7.87 12.4K
10:30 7.80 7.84 7.80 7.84 9.7K
10:31 7.86 7.97 7.86 7.90 17.4K
10:32 7.89 7.89 7.78 7.78 145.5K
10:33 7.78 7.80 7.76 7.79 10.0K
10:34 7.78 7.79 7.77 7.79 9.0K
10:35 7.79 7.80 7.79 7.80 11.8K
10:36 7.80 7.81 7.75 7.75 30.2K
10:37 7.75 7.82 7.73 7.82 12.9K
10:38 7.83 7.85 7.82 7.83 6.4K
10:39 7.84 7.88 7.84 7.88 4.8K
10:40 7.86 7.90 7.85 7.90 7.9K
10:41 7.92 7.92 7.89 7.91 3.6K
10:42 7.92 7.97 7.92 7.97 8.4K
10:43 7.98 8.00 7.98 8.00 10.1K
10:44 7.99 8.07 7.99 8.07 25.0K
10:45 8.08 8.08 8.06 8.07 10.5K
10:46 8.07 8.09 7.97 7.99 18.8K
10:47 7.98 7.99 7.98 7.99 2.1K
10:48 7.98 7.98 7.98 7.98 15.4K
10:49 7.98 7.98 7.89 7.90 6.6K
10:50 7.90 7.90 7.87 7.87 10.4K
10:51 7.86 7.86 7.86 7.86 0.6K
10:52 7.88 7.93 7.88 7.91 16.2K
10:53 7.91 8.00 7.90 8.00 14.2K
10:54 8.01 8.01 7.98 7.98 3.0K
10:55 7.98 8.03 7.98 8.02 7.6K
10:56 8.03 8.11 8.03 8.10 30.3K
10:57 8.11 8.17 8.10 8.17 13.1K
10:58 8.15 8.16 8.14 8.16 8.1K
10:59 8.17 8.22 8.17 8.22 10.3K
11:00 8.23 8.25 8.23 8.25 23.5K
11:01 8.22 8.22 8.16 8.22 11.9K
11:02 8.23 8.24 8.13 8.13 9.4K
11:03 8.11 8.18 8.11 8.15 10.8K
11:04 8.15 8.15 8.15 8.16 2.6K
11:05 8.16 8.16 8.10 8.11 8.3K
11:06 8.07 8.07 8.07 8.07 0.5K
11:07 8.05 8.05 8.05 8.05 32.3K
11:08 8.06 8.06 8.02 8.03 10.0K
11:09 8.04 8.04 8.02 8.02 3.4K
11:10 8.02 8.02 8.00 8.01 4.1K
11:11 8.01 8.01 8.01 8.01 0.1K
11:12 8.00 8.01 7.99 8.00 12.0K
11:13 8.00 8.00 7.99 7.99 1.3K
11:14 8.00 8.01 7.98 8.01 7.1K
11:15 8.01 8.07 8.00 8.02 62.3K
11:16 8.04 8.04 8.00 8.00 7.2K
11:17 8.00 8.02 8.00 8.00 12.4K
11:18 8.01 8.01 7.98 7.98 14.1K
11:19 7.98 7.98 7.98 7.98 0.3K
11:20 7.92 7.92 7.88 7.92 13.2K
11:21 7.92 7.92 7.92 7.92 3.1K
11:22 7.92 7.92 7.92 7.92 2.5K
11:23 7.93 7.96 7.93 7.94 4.5K
11:24 7.94 7.94 7.94 7.94 0.7K
11:25 7.92 7.92 7.91 7.91 2.0K
11:26 7.90 7.90 7.87 7.87 2.4K
11:27 7.87 7.90 7.87 7.90 4.9K
11:28 7.89 7.89 7.87 7.87 4.8K
11:29 7.92 7.97 7.92 7.97 6.6K
11:30 7.96 7.96 7.95 7.95 3.9K
11:31 7.97 7.99 7.97 7.97 7.2K
11:32 7.94 7.97 7.94 7.97 6.5K
11:33 7.96 7.96 7.96 7.96 2.4K
11:34 7.94 7.94 7.92 7.92 1.0K
11:35 7.92 8.04 7.92 8.02 15.5K
11:36 8.02 8.02 7.95 7.96 6.1K
11:37 7.94 7.94 7.90 7.91 3.3K
11:39 7.91 7.92 7.91 7.92 2.9K
11:40 7.91 7.91 7.89 7.89 4.3K
11:41 7.90 7.90 7.90 7.90 0.3K
11:42 7.90 7.90 7.88 7.89 2.9K
11:43 7.86 7.89 7.86 7.88 16.4K
11:44 7.92 7.94 7.92 7.94 6.9K
11:45 7.95 7.95 7.89 7.89 3.2K
11:46 7.88 7.88 7.88 7.88 0.6K
11:47 7.89 7.89 7.88 7.88 0.7K
11:48 7.87 7.87 7.85 7.85 3.6K
11:49 7.90 7.91 7.90 7.91 9.8K
11:50 7.92 7.96 7.92 7.94 2.4K
11:51 7.94 7.96 7.94 7.96 2.4K
11:52 7.95 7.95 7.95 7.95 0.4K
11:53 7.94 7.94 7.88 7.88 6.5K
11:55 7.90 7.92 7.89 7.92 7.8K
11:56 7.92 7.92 7.92 7.92 0.1K
11:57 7.92 7.92 7.90 7.90 4.4K
11:58 7.91 7.91 7.91 7.91 2.4K
12:00 7.94 7.94 7.94 7.94 9.1K
12:01 7.87 7.88 7.87 7.88 7.2K
12:03 7.89 7.90 7.89 7.90 1.3K
12:04 7.88 7.88 7.87 7.87 1.7K
12:05 7.86 7.86 7.85 7.85 1.9K
12:06 7.85 7.86 7.84 7.84 4.9K
12:07 7.85 7.85 7.84 7.85 0.9K
12:08 7.85 7.85 7.84 7.85 0.5K
12:09 7.85 7.85 7.85 7.85 0.7K
12:10 7.83 7.84 7.82 7.83 12.8K
12:11 7.85 7.89 7.85 7.89 3.7K
12:12 7.89 7.89 7.89 7.89 0.4K
12:13 7.88 7.88 7.88 7.88 5.6K
12:14 7.86 7.86 7.86 7.86 2.3K
12:15 7.87 7.88 7.87 7.88 3.7K
12:16 7.88 7.89 7.88 7.89 2.0K
12:17 7.89 7.89 7.89 7.89 4.0K
12:18 7.89 7.90 7.87 7.87 6.3K
12:19 7.88 7.88 7.87 7.87 2.2K
12:20 7.87 7.87 7.87 7.87 0.9K
12:21 7.88 7.88 7.85 7.85 5.4K
12:22 7.86 7.86 7.86 7.86 0.6K
12:23 7.85 7.85 7.84 7.84 3.0K
12:24 7.84 7.86 7.84 7.84 6.8K
12:25 7.85 7.85 7.85 7.85 0.2K
12:26 7.83 7.85 7.83 7.85 5.5K
12:28 7.86 7.87 7.86 7.87 4.8K
12:29 7.87 7.88 7.87 7.88 9.9K
12:30 7.89 7.89 7.85 7.85 6.5K
12:31 7.85 7.87 7.85 7.87 1.7K
12:32 7.88 7.89 7.88 7.89 5.6K
12:33 7.88 7.88 7.88 7.88 3.7K
12:34 7.88 7.88 7.88 7.88 0.7K
12:35 7.88 7.89 7.88 7.88 3.2K
12:36 7.88 7.88 7.86 7.86 4.4K
12:37 7.87 7.92 7.87 7.92 23.4K
12:38 7.92 7.92 7.89 7.89 6.3K
12:39 7.87 7.89 7.87 7.89 0.6K
12:40 7.89 7.90 7.89 7.90 3.5K
12:41 7.90 7.91 7.90 7.91 4.6K
12:42 7.91 7.91 7.91 7.91 0.8K
12:43 7.91 7.91 7.86 7.86 7.7K
12:44 7.87 7.87 7.86 7.86 2.5K
12:45 7.86 7.86 7.83 7.84 12.3K
12:46 7.83 7.84 7.83 7.84 14.1K
12:47 7.84 7.84 7.84 7.84 2.3K
12:48 7.84 7.84 7.83 7.84 2.8K
12:49 7.84 7.84 7.77 7.77 17.0K
12:50 7.77 7.82 7.76 7.80 52.8K
12:51 7.80 7.86 7.80 7.86 20.8K
12:52 7.85 7.90 7.81 7.81 25.0K
12:53 7.78 7.79 7.77 7.77 2.9K
12:54 7.79 7.79 7.79 7.79 4.6K
12:55 7.80 7.80 7.80 7.80 12.7K
12:56 7.84 7.84 7.80 7.81 10.9K
12:57 7.81 7.82 7.80 7.81 12.2K
12:58 7.81 7.81 7.80 7.81 5.3K
12:59 7.81 7.81 7.79 7.80 7.7K
13:00 7.79 7.80 7.78 7.78 8.7K
13:01 7.78 7.78 7.76 7.76 3.3K
13:02 7.78 7.78 7.78 7.78 0.7K
13:03 7.78 7.79 7.78 7.78 13.3K
13:04 7.79 7.79 7.79 7.79 1.8K
13:05 7.79 7.79 7.79 7.79 0.8K
13:06 7.79 7.79 7.78 7.78 5.4K
13:07 7.78 7.78 7.78 7.78 1.3K
13:08 7.77 7.77 7.76 7.76 1.2K
13:09 7.76 7.76 7.76 7.76 0.6K
13:10 7.76 7.76 7.76 7.76 0.8K
13:12 7.76 7.76 7.76 7.76 13.3K
13:13 7.77 7.77 7.77 7.77 4.6K
13:14 7.78 7.78 7.77 7.77 3.4K
13:15 7.77 7.78 7.77 7.78 2.5K
13:16 7.78 7.78 7.78 7.78 0.7K
13:17 7.78 7.78 7.78 7.78 0.2K
13:18 7.77 7.77 7.76 7.76 6.9K
13:19 7.76 7.76 7.75 7.76 4.8K
13:20 7.76 7.76 7.76 7.76 3.2K
13:22 7.76 7.76 7.76 7.76 23.4K
13:23 7.79 7.85 7.79 7.84 19.6K
13:24 7.84 7.85 7.84 7.85 1.0K
13:25 7.84 7.84 7.84 7.84 2.0K
13:26 7.84 7.84 7.84 7.84 0.6K
13:27 7.84 7.84 7.84 7.84 0.4K
13:28 7.84 7.84 7.84 7.84 0.2K
13:29 7.83 7.83 7.81 7.81 5.2K
13:30 7.79 7.79 7.79 7.79 0.5K
13:31 7.78 7.78 7.78 7.78 1.4K
13:33 7.78 7.78 7.76 7.76 6.7K
13:34 7.77 7.77 7.77 7.77 1.3K
13:35 7.78 7.81 7.78 7.81 25.1K
13:36 7.81 7.81 7.79 7.79 5.7K
13:37 7.80 7.80 7.80 7.80 3.0K
13:41 7.80 7.80 7.80 7.80 0.5K
13:42 7.80 7.80 7.80 7.80 0.3K
13:43 7.81 7.81 7.80 7.80 1.8K
13:44 7.80 7.80 7.80 7.80 1.4K
13:45 7.81 7.81 7.80 7.80 1.0K
13:46 7.80 7.80 7.80 7.80 0.4K
13:47 7.80 7.80 7.80 7.80 1.7K
13:48 7.80 7.80 7.80 7.80 1.9K
13:49 7.79 7.79 7.79 7.79 3.7K
13:50 7.79 7.79 7.79 7.79 1.5K
13:51 7.79 7.79 7.76 7.76 3.1K
13:52 7.76 7.76 7.76 7.76 0.5K
13:53 7.75 7.76 7.75 7.76 2.4K
13:54 7.76 7.76 7.76 7.76 0.2K
13:55 7.76 7.76 7.76 7.76 0.6K
13:56 7.76 7.76 7.75 7.75 4.1K
13:57 7.76 7.76 7.75 7.75 3.4K
13:58 7.76 7.76 7.76 7.76 1.2K
13:59 7.76 7.76 7.75 7.76 13.9K
14:00 7.75 7.75 7.75 7.75 1.0K
14:01 7.75 7.75 7.75 7.75 3.1K
14:02 7.76 7.76 7.76 7.76 13.3K
14:03 7.75 7.75 7.75 7.75 1.3K
14:04 7.76 7.76 7.75 7.75 33.4K
14:05 7.76 7.76 7.76 7.76 11.5K
14:06 7.75 7.75 7.75 7.75 6.8K
14:07 7.75 7.76 7.75 7.76 7.9K
14:08 7.75 7.76 7.75 7.76 47.6K
14:09 7.76 7.76 7.75 7.75 12.2K
14:10 7.75 7.76 7.75 7.76 5.1K
14:11 7.76 7.76 7.75 7.75 5.4K
14:12 7.75 7.75 7.70 7.70 24.1K
14:13 7.71 7.71 7.60 7.60 198.0K
14:14 7.60 7.62 7.57 7.61 47.4K
14:15 7.63 7.76 7.63 7.73 35.4K
14:16 7.73 7.74 7.71 7.71 4.1K
14:17 7.71 7.71 7.71 7.71 9.5K
14:18 7.70 7.71 7.70 7.71 4.2K
14:19 7.71 7.72 7.71 7.71 13.7K
14:20 7.72 7.72 7.71 7.71 0.7K
14:21 7.72 7.74 7.71 7.74 10.2K
14:22 7.74 7.77 7.73 7.77 5.3K
14:23 7.76 7.76 7.76 7.76 1.3K
14:24 7.76 7.78 7.75 7.78 3.2K
14:25 7.76 7.79 7.76 7.79 7.4K
14:26 7.79 7.79 7.78 7.78 4.0K
14:27 7.79 7.79 7.77 7.77 1.5K
14:28 7.77 7.77 7.77 7.77 1.3K
14:29 7.76 7.77 7.76 7.77 0.8K
14:30 7.76 7.77 7.72 7.72 10.1K
14:31 7.72 7.72 7.72 7.72 4.0K
14:32 7.72 7.72 7.72 7.72 2.5K
14:33 7.72 7.75 7.72 7.75 10.5K
14:34 7.74 7.75 7.74 7.75 6.6K
14:35 7.75 7.76 7.75 7.76 19.0K
14:36 7.76 7.77 7.76 7.77 6.6K
14:37 7.77 7.77 7.75 7.75 8.1K
14:38 7.75 7.76 7.75 7.75 4.9K
14:39 7.76 7.76 7.75 7.76 10.9K
14:40 7.75 7.76 7.75 7.76 8.9K
14:41 7.76 7.76 7.75 7.76 1.6K
14:42 7.76 7.76 7.75 7.75 22.0K
14:43 7.75 7.76 7.75 7.75 14.6K
14:44 7.76 7.76 7.75 7.76 35.1K
14:45 7.75 7.75 7.75 7.75 2.4K
14:46 7.76 7.76 7.66 7.69 170.8K
14:47 7.69 7.69 7.62 7.62 13.7K
14:48 7.62 7.69 7.59 7.59 44.0K
14:49 7.59 7.70 7.59 7.70 33.6K
14:50 7.71 7.71 7.70 7.70 4.2K
14:51 7.71 7.71 7.71 7.71 2.3K
14:52 7.71 7.71 7.70 7.71 14.0K
14:53 7.70 7.71 7.70 7.71 45.5K
14:54 7.70 7.71 7.70 7.71 1.7K
14:55 7.71 7.71 7.70 7.71 6.8K
14:57 7.70 7.71 7.70 7.71 20.1K
14:58 7.71 7.71 7.70 7.71 1.0K
14:59 7.71 7.71 7.70 7.70 4.7K
15:00 7.71 7.71 7.66 7.69 158.0K
15:01 7.69 7.74 7.66 7.71 119.4K
15:02 7.71 7.71 7.69 7.70 38.2K
15:03 7.66 7.67 7.64 7.66 19.2K
15:04 7.66 7.66 7.63 7.63 7.5K
15:05 7.63 7.65 7.62 7.63 143.8K
15:06 7.63 7.63 7.61 7.63 26.7K
15:07 7.63 7.67 7.63 7.67 10.1K
15:08 7.67 7.67 7.67 7.67 1.9K
15:09 7.67 7.69 7.65 7.69 29.5K
15:10 7.69 7.69 7.66 7.69 15.6K
15:11 7.69 7.70 7.66 7.66 10.9K
15:12 7.66 7.77 7.66 7.76 64.5K
15:13 7.76 7.77 7.76 7.77 4.0K
15:14 7.77 7.81 7.75 7.80 19.9K
15:15 7.79 7.79 7.76 7.79 16.5K
15:16 7.79 7.80 7.79 7.80 3.3K
15:17 7.78 7.79 7.78 7.78 4.4K
15:18 7.79 7.81 7.79 7.80 7.7K
15:19 7.80 7.80 7.76 7.80 15.4K
15:20 7.79 7.79 7.79 7.79 3.5K
15:21 7.79 7.79 7.78 7.78 5.7K
15:22 7.78 7.83 7.78 7.82 15.4K
15:23 7.82 7.85 7.81 7.83 14.9K
15:24 7.83 7.83 7.82 7.82 5.7K
15:25 7.80 7.80 7.80 7.80 9.3K
15:26 7.80 7.80 7.78 7.79 13.9K
15:27 7.79 7.82 7.77 7.82 22.3K
15:28 7.83 7.83 7.83 7.83 9.6K
15:29 7.83 7.88 7.83 7.87 17.1K
15:30 7.89 7.89 7.88 7.88 6.1K
15:31 7.88 7.88 7.85 7.85 5.3K
15:32 7.84 7.85 7.84 7.85 11.0K
15:33 7.85 7.93 7.85 7.93 31.4K
15:34 7.93 7.95 7.93 7.95 8.5K
15:35 7.95 7.96 7.95 7.95 19.6K
15:36 7.95 7.95 7.94 7.94 12.5K
15:37 7.94 7.96 7.94 7.94 18.9K
15:38 7.94 7.94 7.93 7.93 4.0K
15:39 7.93 7.93 7.86 7.86 30.5K
15:40 7.86 7.86 7.86 7.86 5.0K
15:41 7.86 7.86 7.86 7.86 6.4K
15:42 7.86 7.86 7.86 7.86 6.9K
15:43 7.86 7.86 7.85 7.86 17.6K
15:44 7.86 7.86 7.86 7.86 59.5K
15:45 7.86 7.86 7.82 7.82 155.6K
15:46 7.83 7.84 7.83 7.83 15.4K
15:47 7.83 7.83 7.75 7.75 8.2K
15:48 7.75 7.75 7.71 7.73 93.6K
15:49 7.73 7.73 7.67 7.67 37.6K
15:50 7.66 7.66 7.65 7.65 13.1K
15:51 7.66 7.69 7.65 7.69 49.2K
15:52 7.68 7.68 7.66 7.67 17.2K
15:53 7.67 7.68 7.65 7.65 42.4K
15:54 7.65 7.66 7.65 7.65 14.4K
15:55 7.65 7.66 7.64 7.66 109.6K
15:56 7.66 7.66 7.63 7.63 27.1K
15:57 7.64 7.64 7.63 7.63 33.3K
15:58 7.62 7.62 7.61 7.62 42.3K
15:59 7.61 7.62 7.61 7.62 211.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available