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
2022-12-30 9.36 9.50 9.32 9.40 0.2M
2022-12-29 9.26 9.53 9.25 9.45 0.2M
2022-12-28 9.60 9.68 9.21 9.22 0.2M
2022-12-27 9.50 9.63 9.46 9.55 0.3M
2022-12-23 9.24 9.49 9.19 9.48 0.3M
2022-12-22 9.22 9.30 8.97 9.22 0.6M
2022-12-21 9.17 9.36 9.16 9.28 0.2M
2022-12-20 9.07 9.22 9.07 9.09 0.2M
2022-12-19 9.47 9.52 9.05 9.14 0.2M
2022-12-16 9.22 9.75 9.20 9.37 0.6M
2022-12-15 9.50 9.56 9.23 9.28 0.2M
2022-12-14 9.69 9.75 9.46 9.59 0.3M
2022-12-13 10.08 10.39 9.65 9.72 0.7M
2022-12-12 10.27 10.38 9.88 9.95 0.5M
2022-12-09 10.17 10.37 10.17 10.30 0.4M
2022-12-08 9.96 10.35 9.92 10.24 0.6M
2022-12-07 9.60 9.87 9.52 9.86 0.4M
2022-12-06 9.47 9.74 9.42 9.57 0.4M
2022-12-05 9.25 9.43 9.20 9.42 0.3M
2022-12-02 9.10 9.45 9.04 9.28 0.3M
2022-12-01 9.28 9.55 9.10 9.15 0.3M
2022-11-30 9.45 9.46 8.92 9.21 0.4M
2022-11-29 9.45 9.65 9.45 9.62 0.2M
2022-11-28 9.80 9.89 9.40 9.42 0.3M
2022-11-25 9.85 9.99 9.79 9.89 0.1M
2022-11-23 9.92 10.05 9.72 9.90 0.2M
2022-11-22 9.78 9.96 9.65 9.92 0.3M
2022-11-21 9.59 9.78 9.50 9.64 0.2M
2022-11-18 9.80 9.84 9.55 9.69 0.3M
2022-11-17 9.65 9.70 9.37 9.68 0.4M
2022-11-16 10.07 10.13 9.82 9.83 0.2M
2022-11-15 10.15 10.34 10.08 10.14 0.2M
2022-11-14 10.21 10.28 9.95 9.97 0.3M
2022-11-11 9.98 10.39 9.95 10.29 0.3M
2022-11-10 9.59 9.95 9.37 9.86 0.3M
2022-11-09 9.43 9.52 9.20 9.27 0.2M
2022-11-08 9.54 9.71 9.40 9.49 0.3M
2022-11-07 9.59 9.77 9.31 9.55 0.3M
2022-11-04 9.21 9.87 9.00 9.56 0.5M
2022-11-03 9.20 9.41 8.66 8.84 0.4M
2022-11-02 9.67 9.78 9.31 9.38 0.3M
2022-11-01 9.70 9.79 9.58 9.60 0.2M
2022-10-31 9.51 9.69 9.50 9.50 0.3M
2022-10-28 9.48 9.57 9.36 9.51 0.4M
2022-10-27 9.64 9.75 9.41 9.45 0.3M
2022-10-26 9.64 9.73 9.39 9.49 0.2M
2022-10-25 9.28 9.74 9.28 9.58 0.2M
2022-10-24 9.26 9.40 9.00 9.30 0.3M
2022-10-21 9.16 9.34 9.00 9.34 0.2M
2022-10-20 9.17 9.34 9.00 9.04 0.2M
2022-10-19 9.17 9.21 9.06 9.12 0.4M
2022-10-18 9.09 9.34 9.07 9.27 0.3M
2022-10-17 8.99 9.34 8.98 9.06 0.6M
2022-10-14 9.12 9.14 8.77 8.85 0.2M
2022-10-13 8.61 8.99 8.52 8.99 0.3M
2022-10-12 8.97 8.97 8.67 8.87 0.2M
2022-10-11 8.79 9.03 8.79 8.90 0.3M
2022-10-10 8.69 9.03 8.67 8.85 0.4M
2022-10-07 8.64 8.75 8.50 8.63 0.4M
2022-10-06 9.30 9.34 8.48 8.63 0.5M
2022-10-05 9.67 9.68 9.33 9.44 0.3M
2022-10-04 9.86 10.03 9.80 9.84 0.5M
2022-10-03 9.40 9.81 9.19 9.69 0.5M
2022-09-30 9.12 9.49 9.11 9.34 0.5M
2022-09-29 9.22 9.22 8.71 9.06 0.4M
2022-09-28 9.41 9.48 9.05 9.37 0.5M
2022-09-27 10.35 10.50 9.27 9.36 0.7M
2022-09-26 10.88 10.99 10.67 10.68 0.3M
2022-09-23 11.14 11.19 10.89 10.99 0.3M
2022-09-22 11.34 11.58 11.31 11.32 0.3M
2022-09-21 11.62 11.83 11.30 11.31 0.4M
2022-09-20 11.77 11.78 11.41 11.54 0.3M
2022-09-19 11.57 11.92 11.54 11.89 0.3M
2022-09-16 11.69 11.97 11.48 11.81 0.8M
2022-09-15 11.74 11.95 11.65 11.80 0.4M
2022-09-14 12.41 12.46 11.64 11.75 0.4M
2022-09-13 12.70 12.73 12.27 12.39 0.4M
2022-09-12 12.82 13.05 12.76 12.91 0.3M
2022-09-09 12.74 12.86 12.68 12.76 0.2M
2022-09-08 12.72 12.72 12.44 12.57 0.2M
2022-09-07 12.60 12.84 12.46 12.84 0.2M
2022-09-06 12.80 12.86 12.59 12.65 0.2M
2022-09-02 13.05 13.19 12.65 12.77 0.2M
2022-09-01 12.84 13.20 12.73 13.03 0.3M
2022-08-31 13.54 13.54 12.84 12.88 0.5M
2022-08-30 14.00 14.22 13.69 13.72 0.3M
2022-08-29 13.95 14.16 13.77 14.03 0.3M
2022-08-26 14.61 14.61 14.07 14.09 0.3M
2022-08-25 14.39 14.60 14.36 14.55 0.2M
2022-08-24 14.57 14.66 14.36 14.39 0.2M
2022-08-23 14.72 14.94 14.60 14.62 0.2M
2022-08-22 14.76 14.91 14.44 14.66 0.6M
2022-08-19 15.23 15.23 14.92 14.95 0.3M
2022-08-18 15.27 15.33 15.14 15.26 0.3M
2022-08-17 15.31 15.45 14.91 15.14 0.5M
2022-08-16 15.59 15.71 15.48 15.53 0.3M
2022-08-15 15.42 15.70 15.34 15.67 0.2M
2022-08-12 15.50 15.68 15.29 15.66 0.2M
2022-08-11 15.26 15.67 15.20 15.43 0.3M
2022-08-10 15.51 15.64 15.12 15.13 0.2M
2022-08-09 15.52 15.58 15.02 15.23 0.2M
2022-08-08 16.26 16.26 15.34 15.46 0.5M
2022-08-05 16.35 16.60 16.16 16.30 0.3M
2022-08-04 16.81 16.95 15.60 16.50 0.5M
2022-08-03 17.59 17.74 17.32 17.55 0.2M
2022-08-02 17.80 17.80 17.39 17.59 0.2M
2022-08-01 17.73 17.79 17.34 17.74 0.2M
2022-07-29 17.56 17.81 17.36 17.57 0.2M
2022-07-28 17.31 17.45 16.96 17.32 0.2M
2022-07-27 17.22 17.46 17.10 17.31 0.2M
2022-07-26 17.49 17.49 17.12 17.28 0.2M
2022-07-25 17.19 17.50 17.19 17.48 0.2M
2022-07-22 17.56 17.56 17.06 17.18 0.2M
2022-07-21 17.30 17.44 17.06 17.43 0.2M
2022-07-20 17.44 17.55 17.27 17.45 0.1M
2022-07-19 16.81 17.54 16.81 17.43 0.2M
2022-07-18 16.58 17.10 16.51 16.70 0.3M
2022-07-15 16.56 16.56 16.21 16.36 0.2M
2022-07-14 16.56 16.66 16.03 16.31 0.3M
2022-07-13 16.80 16.97 16.60 16.86 0.3M
2022-07-12 16.91 17.25 16.82 16.96 0.3M
2022-07-11 16.99 17.21 16.93 16.97 0.3M
2022-07-08 17.43 17.43 16.97 17.07 0.3M
2022-07-07 17.24 17.61 17.14 17.35 0.4M
2022-07-06 17.30 17.31 16.56 17.02 0.6M
2022-07-05 18.07 18.07 17.05 17.37 0.7M
2022-07-01 18.21 18.44 17.83 18.22 0.2M
2022-06-30 18.23 18.63 17.93 18.40 0.3M
2022-06-29 19.20 19.46 17.98 18.47 0.4M
2022-06-28 18.70 19.19 18.70 19.17 0.4M
2022-06-27 18.90 18.90 18.44 18.62 0.3M
2022-06-24 17.82 18.91 17.72 18.86 1.1M
2022-06-23 18.45 18.45 17.56 17.68 0.4M
2022-06-22 18.14 18.48 17.92 18.39 0.2M
2022-06-21 18.09 18.59 17.86 18.54 0.3M
2022-06-17 18.32 18.49 17.81 17.95 0.4M
2022-06-16 18.51 18.51 18.01 18.16 0.3M
2022-06-15 18.74 18.96 18.54 18.80 0.3M
2022-06-14 18.35 18.75 18.11 18.71 0.3M
2022-06-13 18.30 18.51 17.61 18.38 0.7M
2022-06-10 19.15 19.15 18.50 18.75 0.2M
2022-06-09 19.27 19.39 18.94 19.15 0.2M
2022-06-08 19.33 19.78 19.15 19.37 0.2M
2022-06-07 19.25 19.46 18.88 19.42 0.2M
2022-06-06 19.19 19.47 19.04 19.38 0.2M
2022-06-03 19.44 19.44 18.71 19.00 0.2M
2022-06-02 19.77 19.78 18.98 19.61 0.2M
2022-06-01 19.23 19.74 18.96 19.60 0.2M
2022-05-31 18.65 19.27 18.51 19.05 0.4M
2022-05-27 18.97 19.00 18.27 18.66 0.2M
2022-05-26 18.65 18.96 18.61 18.81 0.1M
2022-05-25 18.44 18.64 18.08 18.43 0.2M
2022-05-24 17.97 18.46 17.75 18.43 0.2M
2022-05-23 17.74 18.12 17.58 17.86 0.4M
2022-05-20 18.16 18.48 17.16 17.50 0.2M
2022-05-19 16.64 18.31 16.61 18.02 0.4M
2022-05-18 16.35 16.62 16.27 16.48 0.2M
2022-05-17 16.18 16.64 16.13 16.43 0.2M
2022-05-16 15.63 16.05 15.45 15.91 0.1M
2022-05-13 15.65 15.82 15.49 15.57 0.2M
2022-05-12 15.21 15.50 15.14 15.48 0.1M
2022-05-11 15.27 15.76 15.27 15.34 0.1M
2022-05-10 15.75 15.75 15.05 15.27 0.1M
2022-05-09 15.14 15.67 15.14 15.49 0.2M
2022-05-06 15.59 15.80 15.10 15.27 0.2M
2022-05-05 16.19 16.19 15.31 15.80 0.2M
2022-05-04 15.70 16.09 15.54 16.03 0.1M
2022-05-03 15.50 15.74 15.28 15.62 0.1M
2022-05-02 15.21 15.47 15.01 15.31 0.1M
2022-04-29 15.43 15.63 15.14 15.22 0.1M
2022-04-28 15.53 15.53 15.12 15.41 0.1M
2022-04-27 15.56 15.77 15.41 15.45 0.1M
2022-04-26 15.87 15.95 15.46 15.52 0.1M
2022-04-25 15.68 15.84 15.24 15.82 0.1M
2022-04-22 16.35 16.35 15.86 15.90 0.1M
2022-04-21 16.75 16.83 16.18 16.35 0.1M
2022-04-20 16.56 16.84 16.53 16.54 0.1M
2022-04-19 15.96 16.59 15.90 16.45 0.2M
2022-04-18 16.07 16.13 15.81 15.91 0.1M
2022-04-14 15.95 16.07 15.82 16.00 0.2M
2022-04-13 15.54 15.89 15.47 15.86 0.2M
2022-04-12 15.48 15.71 15.32 15.45 0.1M
2022-04-11 15.29 15.61 15.25 15.33 0.1M
2022-04-08 15.63 15.66 15.28 15.31 0.1M
2022-04-07 15.50 15.67 15.28 15.53 0.3M
2022-04-06 15.44 15.48 15.09 15.42 0.1M
2022-04-05 15.71 15.76 15.42 15.47 0.2M
2022-04-04 15.74 15.78 15.36 15.71 0.1M
2022-04-01 15.74 15.85 15.55 15.77 0.1M
2022-03-31 15.69 15.81 15.46 15.52 0.3M
2022-03-30 15.94 15.96 15.61 15.69 0.1M
2022-03-29 15.95 16.02 15.70 15.87 0.1M
2022-03-28 16.15 16.15 15.72 15.85 0.1M
2022-03-25 16.26 16.29 15.84 16.06 0.1M
2022-03-24 16.29 16.36 16.00 16.28 0.1M
2022-03-23 15.68 15.87 15.55 15.85 0.1M
2022-03-22 15.88 16.04 15.73 15.75 0.1M
2022-03-21 16.10 16.31 15.72 15.82 0.1M
2022-03-18 15.56 16.10 15.36 16.06 0.4M
2022-03-17 15.15 15.57 15.14 15.56 0.1M
2022-03-16 15.07 15.24 14.91 15.18 0.1M
2022-03-15 15.25 15.49 14.76 14.94 0.1M
2022-03-14 14.72 15.26 14.72 15.25 0.2M
2022-03-11 14.94 15.18 14.59 14.61 0.2M
2022-03-10 14.01 14.92 14.01 14.90 0.2M
2022-03-09 14.01 14.44 14.00 14.42 0.1M
2022-03-08 13.67 14.03 13.48 13.72 0.2M
2022-03-07 14.45 14.50 13.67 13.67 0.3M
2022-03-04 14.92 15.09 14.51 14.68 0.1M
2022-03-03 14.70 15.09 14.60 15.09 0.2M
2022-03-02 14.46 14.74 14.46 14.64 0.1M
2022-03-01 14.70 14.72 14.11 14.35 0.2M
2022-02-28 14.69 14.91 14.58 14.73 0.2M
2022-02-25 14.33 14.78 14.33 14.74 0.1M
2022-02-24 13.97 14.31 13.89 14.27 0.3M
2022-02-23 14.33 14.39 13.97 14.02 0.2M
2022-02-22 14.33 14.41 14.09 14.24 0.1M
2022-02-18 14.18 14.34 14.10 14.28 0.1M
2022-02-17 14.46 14.48 14.12 14.20 0.1M
2022-02-16 14.39 14.64 14.34 14.60 0.2M
2022-02-15 14.24 14.56 14.24 14.40 0.1M
2022-02-14 14.00 14.26 13.98 14.23 0.2M
2022-02-11 14.12 14.29 13.86 13.94 0.1M
2022-02-10 14.31 14.54 14.13 14.23 0.1M
2022-02-09 14.49 14.65 14.44 14.46 0.1M
2022-02-08 14.12 14.46 14.12 14.45 0.1M
2022-02-07 14.07 14.23 13.98 14.16 0.1M
2022-02-04 14.09 14.27 13.96 14.13 0.1M
2022-02-03 14.41 14.56 14.18 14.21 0.2M
2022-02-02 14.48 14.64 14.39 14.52 0.1M
2022-02-01 14.33 14.56 14.33 14.53 0.1M
2022-01-31 14.06 14.36 13.81 14.35 0.2M
2022-01-28 14.37 14.48 13.93 14.19 0.2M
2022-01-27 14.56 14.82 14.36 14.44 0.1M
2022-01-26 14.75 14.88 14.24 14.43 0.3M
2022-01-25 14.48 14.72 14.19 14.58 0.1M
2022-01-24 14.43 14.74 14.29 14.68 0.2M
2022-01-21 14.80 15.05 14.62 14.66 0.1M
2022-01-20 15.33 15.34 14.83 14.90 0.2M
2022-01-19 15.48 15.48 15.24 15.34 0.1M
2022-01-18 15.62 15.62 15.35 15.42 0.2M
2022-01-14 15.13 15.64 15.09 15.55 0.1M
2022-01-13 15.08 15.36 15.00 15.27 0.2M
2022-01-12 15.06 15.21 14.97 15.13 0.1M
2022-01-11 15.06 15.06 14.78 15.00 0.1M
2022-01-10 15.37 15.45 14.86 14.95 0.2M
2022-01-07 15.20 15.34 15.05 15.32 0.2M
2022-01-06 15.35 15.46 15.11 15.18 0.1M
2022-01-05 15.55 15.74 15.35 15.38 0.2M
2022-01-04 15.19 15.59 15.19 15.50 0.2M
2022-01-03 15.20 15.39 15.01 15.06 0.2M