Kronos Worldwide

KRO
🏛️ usa →
5.60
Last Update: 2025-10-01
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 14.84 15.08 14.75 15.01 0.1M
2021-12-30 15.00 15.21 14.78 14.81 0.1M
2021-12-29 14.94 15.05 14.84 15.01 0.3M
2021-12-28 14.93 15.08 14.87 14.89 0.1M
2021-12-27 14.78 14.96 14.68 14.90 0.1M
2021-12-23 14.58 14.80 14.58 14.68 0.1M
2021-12-22 14.45 14.60 14.41 14.52 0.1M
2021-12-21 14.45 14.65 14.43 14.51 0.1M
2021-12-20 14.51 14.60 14.13 14.36 0.2M
2021-12-17 14.76 14.97 14.67 14.75 0.2M
2021-12-16 14.81 15.04 14.69 14.84 0.2M
2021-12-15 14.35 14.81 14.30 14.71 0.3M
2021-12-14 14.34 14.59 14.27 14.39 0.4M
2021-12-13 14.50 14.62 14.26 14.34 0.2M
2021-12-10 14.69 14.79 14.55 14.57 0.1M
2021-12-09 14.58 14.74 14.46 14.58 0.1M
2021-12-08 14.47 14.72 14.41 14.63 0.1M
2021-12-07 14.53 14.60 14.40 14.49 0.1M
2021-12-06 14.30 14.88 14.30 14.43 0.2M
2021-12-03 14.31 14.40 14.09 14.24 0.1M
2021-12-02 14.05 14.38 13.93 14.24 0.1M
2021-12-01 14.15 14.29 13.90 13.91 0.2M
2021-11-30 14.26 14.52 13.91 14.00 0.2M
2021-11-29 14.79 14.79 14.16 14.48 0.1M
2021-11-26 14.51 14.70 14.08 14.45 0.1M
2021-11-24 14.92 15.23 14.75 14.90 0.1M
2021-11-23 14.87 15.01 14.80 14.92 0.1M
2021-11-22 14.24 14.92 14.08 14.77 0.2M
2021-11-19 13.93 14.04 13.85 13.92 0.1M
2021-11-18 14.06 14.12 13.91 14.03 0.1M
2021-11-17 14.15 14.23 13.94 14.12 0.1M
2021-11-16 14.68 14.68 14.08 14.28 0.1M
2021-11-15 14.80 14.80 14.53 14.65 0.1M
2021-11-12 14.61 14.89 14.40 14.79 0.2M
2021-11-11 14.22 14.56 14.22 14.54 0.1M
2021-11-10 14.15 14.28 14.10 14.18 0.1M
2021-11-09 14.03 14.23 13.94 14.18 0.1M
2021-11-08 14.58 14.63 14.02 14.11 0.1M
2021-11-05 14.00 14.53 14.00 14.40 0.1M
2021-11-04 13.94 13.99 13.54 13.86 0.1M
2021-11-03 13.25 13.85 13.25 13.80 0.1M
2021-11-02 13.28 13.45 13.23 13.36 0.1M
2021-11-01 13.10 13.44 13.10 13.31 0.1M
2021-10-29 13.16 13.28 12.96 13.03 0.1M
2021-10-28 12.98 13.33 12.98 13.14 0.1M
2021-10-27 13.28 13.29 12.91 12.94 0.1M
2021-10-26 13.38 13.52 13.30 13.38 0.1M
2021-10-25 13.23 13.44 13.14 13.41 0.1M
2021-10-22 13.20 13.27 13.11 13.17 0.1M
2021-10-21 13.16 13.17 12.94 13.15 0.1M
2021-10-20 13.06 13.19 12.91 13.18 0.0M
2021-10-19 13.18 13.25 13.00 13.04 0.0M
2021-10-18 13.15 13.18 12.91 13.10 0.2M
2021-10-15 13.50 13.50 13.19 13.22 0.1M
2021-10-14 13.09 13.38 13.02 13.37 0.1M
2021-10-13 12.94 13.07 12.79 12.93 0.1M
2021-10-12 12.98 13.04 12.87 12.92 0.0M
2021-10-11 12.97 13.19 12.96 13.00 0.1M
2021-10-08 12.86 12.89 12.73 12.83 0.1M
2021-10-07 12.79 12.98 12.78 12.85 0.1M
2021-10-06 12.70 12.81 12.36 12.68 0.1M
2021-10-05 12.83 12.84 12.70 12.80 0.1M
2021-10-04 12.75 12.87 12.68 12.77 0.1M
2021-10-01 12.52 12.77 12.48 12.71 0.1M
2021-09-30 12.73 12.82 12.40 12.41 0.1M
2021-09-29 12.75 12.75 12.60 12.66 0.1M
2021-09-28 12.87 12.94 12.76 12.81 0.1M
2021-09-27 12.42 13.00 12.42 12.83 0.2M
2021-09-24 12.49 12.62 12.39 12.43 0.1M
2021-09-23 12.43 12.68 12.38 12.55 0.2M
2021-09-22 12.38 12.52 12.27 12.27 0.1M
2021-09-21 12.38 12.45 12.07 12.19 0.1M
2021-09-20 12.56 12.60 12.06 12.27 0.3M
2021-09-17 12.88 12.88 12.50 12.85 0.9M
2021-09-16 13.31 13.31 12.88 12.91 0.1M
2021-09-15 12.75 13.38 12.75 13.32 0.3M
2021-09-14 13.24 13.24 12.72 12.78 0.2M
2021-09-13 12.59 13.22 12.57 12.97 0.4M
2021-09-10 12.61 12.68 12.47 12.49 0.1M
2021-09-09 12.52 12.72 12.50 12.60 0.1M
2021-09-08 12.78 12.80 12.56 12.57 0.4M
2021-09-07 12.81 12.95 12.77 12.87 0.1M
2021-09-03 12.95 12.99 12.71 12.86 0.1M
2021-09-02 12.90 13.03 12.75 12.92 0.1M
2021-09-01 13.00 13.07 12.69 12.90 0.1M
2021-08-31 13.45 13.48 12.85 13.24 0.3M
2021-08-30 13.64 13.64 13.37 13.45 0.1M
2021-08-27 13.18 13.60 13.18 13.56 0.1M
2021-08-26 13.33 13.41 13.12 13.18 0.1M
2021-08-25 13.14 13.41 13.02 13.35 0.1M
2021-08-24 12.97 13.17 12.91 13.08 0.1M
2021-08-23 12.82 13.03 12.75 12.97 0.2M
2021-08-20 12.49 12.77 12.49 12.68 0.1M
2021-08-19 12.50 12.62 12.33 12.51 0.1M
2021-08-18 12.70 12.94 12.60 12.61 0.1M
2021-08-17 12.52 12.73 12.33 12.70 0.1M
2021-08-16 12.86 12.99 12.59 12.62 0.2M
2021-08-13 12.99 13.12 12.88 13.10 0.1M
2021-08-12 13.11 13.13 12.81 12.90 0.1M
2021-08-11 13.17 13.23 13.00 13.13 0.2M
2021-08-10 13.10 13.29 12.93 13.11 0.1M
2021-08-09 13.09 13.11 12.83 13.05 0.1M
2021-08-06 13.00 13.17 12.95 13.09 0.1M
2021-08-05 13.20 13.38 12.76 12.91 0.2M
2021-08-04 13.63 13.69 13.22 13.24 0.1M
2021-08-03 13.82 13.84 13.42 13.78 0.1M
2021-08-02 14.05 14.30 13.72 13.78 0.1M
2021-07-30 13.96 14.18 13.81 13.91 0.1M
2021-07-29 14.21 14.37 13.93 13.98 0.2M
2021-07-28 13.99 14.19 13.80 14.11 0.1M
2021-07-27 13.89 14.10 13.71 13.95 0.1M
2021-07-26 13.75 13.94 13.75 13.92 0.1M
2021-07-23 13.85 13.87 13.56 13.70 0.1M
2021-07-22 13.66 13.82 13.58 13.72 0.1M
2021-07-21 13.71 13.92 13.66 13.70 0.1M
2021-07-20 13.35 13.73 13.35 13.53 0.1M
2021-07-19 13.70 13.73 13.29 13.43 0.1M
2021-07-16 14.31 14.41 13.85 13.89 0.1M
2021-07-15 13.98 14.28 13.98 14.19 0.1M
2021-07-14 14.20 14.37 14.01 14.04 0.1M
2021-07-13 14.33 14.35 14.06 14.16 0.1M
2021-07-12 14.10 14.41 13.84 14.28 0.1M
2021-07-09 13.88 14.16 13.86 14.10 0.2M
2021-07-08 13.73 13.85 13.55 13.62 0.2M
2021-07-07 13.86 14.19 13.72 13.97 0.1M
2021-07-06 14.22 14.23 13.70 13.83 0.1M
2021-07-02 14.29 14.40 14.03 14.17 0.1M
2021-07-01 14.47 14.50 14.24 14.27 0.1M
2021-06-30 14.15 14.36 14.15 14.32 0.1M
2021-06-29 14.32 14.43 14.16 14.18 0.1M
2021-06-28 14.62 14.62 14.27 14.32 0.2M
2021-06-25 14.63 14.95 14.61 14.61 0.4M
2021-06-24 14.64 14.67 14.45 14.63 0.1M
2021-06-23 14.73 14.74 14.52 14.54 0.2M
2021-06-22 14.74 14.78 14.51 14.66 0.1M
2021-06-21 14.52 14.94 14.52 14.73 0.1M
2021-06-18 14.50 14.63 14.34 14.44 0.2M
2021-06-17 15.43 15.43 14.34 14.61 0.2M
2021-06-16 15.13 15.72 15.05 15.45 0.3M
2021-06-15 15.16 15.36 15.02 15.16 0.2M
2021-06-14 15.45 15.46 15.07 15.16 0.1M
2021-06-11 15.39 15.57 15.30 15.46 0.1M
2021-06-10 15.65 15.78 15.32 15.34 0.1M
2021-06-09 15.63 15.66 15.40 15.53 0.1M
2021-06-08 15.57 15.78 15.35 15.61 0.2M
2021-06-07 16.29 16.36 15.69 15.70 0.2M
2021-06-04 16.21 16.45 16.06 16.32 0.2M
2021-06-03 16.32 16.59 16.15 16.50 0.2M
2021-06-02 16.80 16.80 16.37 16.44 0.2M
2021-06-01 16.48 16.78 16.25 16.76 0.2M
2021-05-28 16.40 16.40 16.07 16.24 0.2M
2021-05-27 16.49 16.61 16.27 16.33 0.1M
2021-05-26 16.21 16.36 15.93 16.31 0.2M
2021-05-25 17.02 17.09 16.25 16.25 0.2M
2021-05-24 16.85 17.08 16.73 16.99 0.2M
2021-05-21 16.72 16.92 16.54 16.81 0.2M
2021-05-20 16.73 17.05 16.42 16.56 0.1M
2021-05-19 16.70 16.79 16.44 16.66 0.1M
2021-05-18 17.34 17.38 16.98 16.99 0.1M
2021-05-17 17.20 17.42 16.94 17.35 0.1M
2021-05-14 17.31 17.31 16.99 17.21 0.1M
2021-05-13 16.67 17.19 16.62 17.11 0.1M
2021-05-12 17.26 17.37 16.55 16.59 0.1M
2021-05-11 17.07 17.40 16.96 17.33 0.1M
2021-05-10 17.69 17.76 17.22 17.29 0.3M
2021-05-07 17.40 17.59 17.22 17.55 0.1M
2021-05-06 18.00 18.41 17.09 17.54 0.3M
2021-05-05 17.75 18.29 17.56 18.27 0.2M
2021-05-04 17.40 17.63 17.29 17.56 0.1M
2021-05-03 17.17 17.54 17.07 17.45 0.1M
2021-04-30 17.40 17.60 16.94 17.00 0.1M
2021-04-29 17.64 17.64 17.29 17.47 0.1M
2021-04-28 17.52 17.60 17.37 17.46 0.1M
2021-04-27 17.61 17.61 17.30 17.51 0.1M
2021-04-26 17.31 17.65 17.31 17.42 0.1M
2021-04-23 16.97 17.28 16.81 17.21 0.1M
2021-04-22 17.28 17.28 16.83 16.85 0.1M
2021-04-21 16.93 17.40 16.80 17.26 0.1M
2021-04-20 17.34 17.45 16.65 16.87 0.1M
2021-04-19 17.14 17.30 17.06 17.22 0.2M
2021-04-16 16.62 16.98 16.55 16.82 0.1M
2021-04-15 16.30 16.49 16.24 16.47 0.2M
2021-04-14 15.97 16.30 15.91 16.22 0.2M
2021-04-13 16.11 16.11 15.87 15.95 0.1M
2021-04-12 15.76 16.17 15.65 16.09 0.2M
2021-04-09 15.85 15.95 15.60 15.74 0.1M
2021-04-08 15.82 15.87 15.66 15.80 0.4M
2021-04-07 15.95 16.06 15.71 15.75 0.1M
2021-04-06 15.83 16.06 15.76 15.91 0.2M
2021-04-05 15.69 15.95 15.52 15.84 0.1M
2021-04-01 15.35 15.48 15.18 15.44 0.1M
2021-03-31 15.30 15.42 14.98 15.30 0.2M
2021-03-30 15.33 15.45 15.10 15.28 0.2M
2021-03-29 15.44 15.74 15.29 15.29 0.1M
2021-03-26 15.06 15.50 14.99 15.49 0.2M
2021-03-25 14.33 15.00 14.30 14.89 0.1M
2021-03-24 14.70 14.97 14.43 14.46 0.3M
2021-03-23 15.26 15.28 14.50 14.57 0.2M
2021-03-22 15.53 15.59 14.95 15.33 0.1M
2021-03-19 15.64 15.80 15.14 15.53 0.3M
2021-03-18 15.07 15.76 14.97 15.43 0.2M
2021-03-17 14.52 15.31 14.52 15.05 0.2M
2021-03-16 14.59 14.70 14.35 14.60 0.2M
2021-03-15 15.06 15.06 14.33 14.58 0.2M
2021-03-12 15.18 15.25 14.85 15.09 0.2M
2021-03-11 16.00 16.18 15.00 15.16 0.2M
2021-03-10 15.15 15.69 15.07 15.62 0.2M
2021-03-09 15.38 15.38 14.89 15.00 0.3M
2021-03-08 15.25 15.29 14.78 15.13 0.3M
2021-03-05 14.81 15.51 14.77 15.49 0.2M
2021-03-04 14.91 14.91 14.43 14.67 0.3M
2021-03-03 15.00 15.05 14.62 14.88 0.2M
2021-03-02 14.92 15.04 14.41 14.94 0.3M
2021-03-01 14.66 15.02 14.55 14.93 0.2M
2021-02-26 14.57 14.89 14.41 14.45 0.1M
2021-02-25 14.90 15.10 14.63 14.63 0.2M
2021-02-24 14.59 14.98 14.56 14.95 0.2M
2021-02-23 14.52 14.77 14.38 14.54 0.2M
2021-02-22 14.41 14.79 14.41 14.62 0.2M
2021-02-19 13.98 14.55 13.95 14.47 0.1M
2021-02-18 14.20 14.24 13.97 13.98 0.2M
2021-02-17 14.53 14.70 14.18 14.23 0.2M
2021-02-16 14.75 14.91 14.50 14.72 0.2M
2021-02-12 14.98 15.02 14.74 14.78 0.1M
2021-02-11 14.97 15.16 14.87 14.96 0.1M
2021-02-10 15.08 15.17 14.89 14.95 0.1M
2021-02-09 14.84 15.08 14.74 14.92 0.2M
2021-02-08 15.06 15.18 14.84 14.92 0.2M
2021-02-05 14.85 14.98 14.67 14.97 0.1M
2021-02-04 14.50 14.71 14.37 14.69 0.1M
2021-02-03 14.47 14.62 14.43 14.60 0.1M
2021-02-02 14.59 14.64 14.29 14.51 0.1M
2021-02-01 14.20 14.67 14.19 14.54 0.1M
2021-01-29 14.75 14.92 14.16 14.16 0.2M
2021-01-28 14.55 14.86 14.48 14.78 0.1M
2021-01-27 14.62 14.90 14.18 14.58 0.2M
2021-01-26 15.16 15.20 14.84 14.95 0.1M
2021-01-25 15.32 15.41 14.71 15.05 0.1M
2021-01-22 15.00 15.40 14.88 15.37 0.1M
2021-01-21 15.46 15.48 15.11 15.14 0.1M
2021-01-20 15.40 15.65 15.28 15.36 0.1M
2021-01-19 15.25 15.34 15.03 15.26 0.1M
2021-01-15 15.02 15.25 14.80 15.02 0.1M
2021-01-14 15.53 15.66 15.19 15.23 0.1M
2021-01-13 15.98 16.01 15.31 15.39 0.1M
2021-01-12 15.71 16.08 15.66 15.95 0.1M
2021-01-11 15.35 15.70 15.35 15.65 0.1M
2021-01-08 15.84 15.88 15.10 15.41 0.2M
2021-01-07 16.22 16.34 15.73 15.82 0.2M
2021-01-06 15.45 16.26 15.36 16.08 0.2M
2021-01-05 14.77 15.40 14.77 15.23 0.2M
2021-01-04 15.07 15.34 14.64 14.76 0.2M