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
2023-12-29 10.11 10.19 9.82 9.94 0.2M
2023-12-28 10.45 10.52 10.18 10.21 0.1M
2023-12-27 10.41 10.53 10.37 10.44 0.2M
2023-12-26 10.19 10.44 10.19 10.42 0.2M
2023-12-22 9.90 10.19 9.90 10.10 0.2M
2023-12-21 9.88 9.91 9.70 9.89 0.1M
2023-12-20 9.78 9.96 9.66 9.77 0.2M
2023-12-19 9.67 9.86 9.62 9.80 0.2M
2023-12-18 9.71 9.71 9.47 9.65 0.2M
2023-12-15 9.49 9.74 9.36 9.62 0.7M
2023-12-14 9.07 9.55 9.02 9.50 0.4M
2023-12-13 8.47 8.92 8.32 8.85 0.7M
2023-12-12 8.57 8.60 8.35 8.48 0.2M
2023-12-11 8.50 8.66 8.39 8.62 0.2M
2023-12-08 8.34 8.62 8.34 8.59 0.3M
2023-12-07 8.56 8.56 8.35 8.37 0.2M
2023-12-06 8.54 8.63 8.36 8.47 0.3M
2023-12-05 8.85 8.85 8.48 8.52 0.2M
2023-12-04 9.00 9.18 8.74 8.89 0.3M
2023-12-01 8.68 9.09 8.65 9.05 0.4M
2023-11-30 8.55 8.80 8.52 8.73 0.3M
2023-11-29 8.63 8.83 8.63 8.76 0.2M
2023-11-28 8.35 8.59 8.29 8.56 0.1M
2023-11-27 8.51 8.55 8.36 8.37 0.1M
2023-11-24 8.28 8.52 8.28 8.51 0.1M
2023-11-22 8.37 8.49 8.23 8.24 0.1M
2023-11-21 8.43 8.45 8.25 8.30 0.2M
2023-11-20 8.60 8.63 8.47 8.48 0.1M
2023-11-17 8.66 8.71 8.55 8.69 0.1M
2023-11-16 8.73 8.73 8.36 8.57 0.2M
2023-11-15 8.75 8.97 8.68 8.72 0.2M
2023-11-14 8.50 8.90 8.40 8.80 0.3M
2023-11-13 7.71 8.19 7.70 8.17 0.3M
2023-11-10 7.53 7.80 7.45 7.78 0.1M
2023-11-09 7.54 7.58 7.43 7.49 0.1M
2023-11-08 7.33 7.47 7.28 7.46 0.1M
2023-11-07 7.48 7.48 7.23 7.36 0.2M
2023-11-06 7.79 7.85 7.56 7.67 0.2M
2023-11-03 7.20 7.98 7.19 7.88 0.3M
2023-11-02 6.95 7.31 6.95 7.30 0.2M
2023-11-01 6.98 6.98 6.75 6.88 0.2M
2023-10-31 6.90 6.96 6.79 6.90 0.1M
2023-10-30 6.73 6.89 6.67 6.85 0.2M
2023-10-27 6.90 6.96 6.60 6.65 0.2M
2023-10-26 6.62 7.03 6.60 6.92 0.3M
2023-10-25 6.68 6.70 6.20 6.56 0.5M
2023-10-24 6.93 6.98 6.73 6.74 0.2M
2023-10-23 7.01 7.09 6.86 6.87 0.1M
2023-10-20 7.11 7.18 7.03 7.09 0.1M
2023-10-19 7.09 7.19 7.05 7.09 0.1M
2023-10-18 7.22 7.22 7.08 7.14 0.1M
2023-10-17 7.13 7.39 7.12 7.31 0.2M
2023-10-16 7.09 7.19 7.04 7.16 0.1M
2023-10-13 7.14 7.16 6.97 7.01 0.1M
2023-10-12 7.23 7.23 7.03 7.10 0.1M
2023-10-11 7.22 7.27 7.09 7.19 0.1M
2023-10-10 6.84 7.21 6.83 7.16 0.1M
2023-10-09 6.72 6.97 6.68 6.89 0.1M
2023-10-06 6.78 6.92 6.72 6.76 0.2M
2023-10-05 6.89 6.89 6.54 6.78 0.3M
2023-10-04 7.20 7.33 6.16 6.91 0.4M
2023-10-03 7.40 7.56 7.31 7.36 0.2M
2023-10-02 7.71 7.74 7.41 7.44 0.2M
2023-09-29 7.63 7.79 7.61 7.75 0.2M
2023-09-28 7.67 7.75 7.57 7.60 0.2M
2023-09-27 7.90 7.92 7.62 7.64 0.3M
2023-09-26 8.10 8.15 7.87 7.88 0.1M
2023-09-25 7.86 8.20 7.86 8.18 0.2M
2023-09-22 8.13 8.14 7.89 7.89 0.1M
2023-09-21 8.02 8.17 7.96 8.12 0.1M
2023-09-20 8.10 8.25 8.08 8.08 0.1M
2023-09-19 8.06 8.15 8.03 8.06 0.1M
2023-09-18 8.21 8.21 8.06 8.10 0.1M
2023-09-15 7.98 8.19 7.98 8.18 0.3M
2023-09-14 7.92 8.05 7.89 8.00 0.1M
2023-09-13 7.93 7.93 7.78 7.81 0.1M
2023-09-12 7.90 8.00 7.90 7.92 0.1M
2023-09-11 8.01 8.10 7.87 7.91 0.1M
2023-09-08 7.94 8.00 7.85 7.96 0.1M
2023-09-07 8.06 8.14 7.78 7.93 0.4M
2023-09-06 8.32 8.39 8.10 8.14 0.1M
2023-09-05 8.46 8.46 8.24 8.31 0.2M
2023-09-01 8.49 8.57 8.41 8.48 0.1M
2023-08-31 8.41 8.55 8.35 8.40 0.2M
2023-08-30 8.45 8.68 8.43 8.59 0.2M
2023-08-29 8.41 8.48 8.29 8.47 0.2M
2023-08-28 8.24 8.52 8.24 8.44 0.2M
2023-08-25 8.13 8.28 8.07 8.23 0.2M
2023-08-24 8.07 8.25 8.05 8.13 0.1M
2023-08-23 8.09 8.25 7.90 8.09 0.2M
2023-08-22 8.49 8.65 8.04 8.05 0.2M
2023-08-21 8.60 8.62 8.39 8.47 0.2M
2023-08-18 8.61 8.76 8.55 8.57 0.2M
2023-08-17 8.65 8.87 8.65 8.73 0.1M
2023-08-16 8.77 8.87 8.62 8.63 0.1M
2023-08-15 8.90 8.93 8.74 8.77 0.1M
2023-08-14 9.04 9.08 8.92 8.95 0.1M
2023-08-11 9.02 9.13 8.98 9.07 0.1M
2023-08-10 9.15 9.27 9.01 9.04 0.2M
2023-08-09 9.01 9.22 8.87 9.12 0.2M
2023-08-08 9.07 9.08 8.72 9.04 0.2M
2023-08-07 9.05 9.26 8.96 9.25 0.2M
2023-08-04 8.78 9.07 8.78 9.02 0.1M
2023-08-03 9.18 9.18 8.54 8.78 0.2M
2023-08-02 9.31 9.45 9.13 9.24 0.1M
2023-08-01 9.35 9.50 9.35 9.43 0.2M
2023-07-31 9.44 9.49 9.34 9.35 0.2M
2023-07-28 9.45 9.63 9.30 9.38 0.2M
2023-07-27 9.72 9.72 9.38 9.40 0.1M
2023-07-26 9.58 9.75 9.58 9.71 0.1M
2023-07-25 9.52 9.70 9.52 9.58 0.1M
2023-07-24 9.50 9.65 9.47 9.51 0.1M
2023-07-21 9.63 9.63 9.37 9.49 0.1M
2023-07-20 9.76 9.80 9.54 9.62 0.1M
2023-07-19 9.74 9.84 9.69 9.77 0.1M
2023-07-18 9.50 9.79 9.50 9.74 0.1M
2023-07-17 9.31 9.55 9.28 9.46 0.2M
2023-07-14 9.52 9.52 9.18 9.37 0.1M
2023-07-13 9.43 9.55 9.31 9.53 0.2M
2023-07-12 9.31 9.41 9.20 9.35 0.2M
2023-07-11 9.04 9.15 8.95 9.10 0.1M
2023-07-10 9.07 9.22 8.93 8.97 0.3M
2023-07-07 8.72 9.26 8.72 9.13 0.3M
2023-07-06 8.66 8.71 8.46 8.69 0.2M
2023-07-05 8.86 8.92 8.65 8.66 0.2M
2023-07-03 8.76 8.98 8.71 8.96 0.1M
2023-06-30 8.80 8.85 8.63 8.73 0.3M
2023-06-29 8.56 8.74 8.56 8.67 0.2M
2023-06-28 8.63 8.63 8.46 8.57 0.2M
2023-06-27 8.69 8.76 8.56 8.64 0.2M
2023-06-26 8.64 8.79 8.61 8.67 0.2M
2023-06-23 8.68 8.73 8.52 8.62 1.0M
2023-06-22 9.00 9.00 8.73 8.79 0.2M
2023-06-21 8.65 9.04 8.61 9.02 0.3M
2023-06-20 8.82 8.88 8.68 8.74 0.2M
2023-06-16 9.10 9.14 8.83 8.91 0.4M
2023-06-15 9.06 9.16 8.95 9.11 0.2M
2023-06-14 9.15 9.25 9.04 9.11 0.1M
2023-06-13 8.88 9.20 8.83 9.18 0.2M
2023-06-12 8.93 9.00 8.79 8.87 0.1M
2023-06-09 8.91 8.96 8.75 8.92 0.1M
2023-06-08 9.10 9.10 8.74 8.93 0.2M
2023-06-07 8.91 9.14 8.76 9.09 0.2M
2023-06-06 8.61 8.88 8.60 8.83 0.3M
2023-06-05 8.85 8.92 8.66 8.69 0.2M
2023-06-02 8.39 8.88 8.38 8.82 0.3M
2023-06-01 8.30 8.50 8.29 8.43 0.2M
2023-05-31 8.62 8.65 8.23 8.25 0.2M
2023-05-30 8.68 8.81 8.60 8.69 0.3M
2023-05-26 8.49 8.67 8.47 8.61 0.1M
2023-05-25 8.37 8.56 8.32 8.49 0.1M
2023-05-24 8.60 8.60 8.20 8.48 0.2M
2023-05-23 8.70 8.84 8.66 8.70 0.2M
2023-05-22 8.38 8.77 8.38 8.72 0.3M
2023-05-19 8.55 8.59 8.33 8.41 0.2M
2023-05-18 8.15 8.49 8.01 8.47 0.2M
2023-05-17 7.88 8.22 7.88 8.19 0.2M
2023-05-16 8.01 8.04 7.76 7.82 0.3M
2023-05-15 8.06 8.10 7.88 7.99 0.2M
2023-05-12 8.27 8.36 7.99 8.06 0.2M
2023-05-11 8.22 8.29 8.16 8.25 0.2M
2023-05-10 8.47 8.47 8.14 8.32 0.2M
2023-05-09 8.37 8.37 8.11 8.26 0.2M
2023-05-08 8.61 8.63 8.32 8.41 0.2M
2023-05-05 8.50 8.58 8.32 8.53 0.2M
2023-05-04 8.91 9.00 8.05 8.33 0.4M
2023-05-03 9.20 9.48 9.15 9.20 0.2M
2023-05-02 9.29 9.29 8.95 9.14 0.2M
2023-05-01 9.31 9.43 9.30 9.37 0.2M
2023-04-28 9.06 9.35 9.05 9.30 0.2M
2023-04-27 8.90 9.07 8.90 9.05 0.2M
2023-04-26 8.82 8.90 8.78 8.86 0.2M
2023-04-25 9.11 9.11 8.84 8.85 0.2M
2023-04-24 9.19 9.36 9.19 9.23 0.1M
2023-04-21 9.27 9.35 9.18 9.22 0.1M
2023-04-20 9.27 9.37 9.20 9.25 0.1M
2023-04-19 9.26 9.37 9.23 9.34 0.1M
2023-04-18 9.48 9.48 9.18 9.30 0.2M
2023-04-17 9.29 9.44 9.27 9.43 0.1M
2023-04-14 9.45 9.52 9.24 9.28 0.2M
2023-04-13 9.35 9.42 9.26 9.40 0.2M
2023-04-12 9.73 9.73 9.28 9.29 0.2M
2023-04-11 9.27 9.70 9.27 9.57 0.3M
2023-04-10 8.94 9.36 8.90 9.23 0.3M
2023-04-06 8.94 8.99 8.81 8.90 0.1M
2023-04-05 8.94 8.96 8.73 8.91 0.2M
2023-04-04 9.22 9.28 8.89 8.94 0.3M
2023-04-03 9.26 9.39 9.03 9.13 0.3M
2023-03-31 9.18 9.25 9.09 9.21 0.3M
2023-03-30 9.27 9.33 9.10 9.15 0.2M
2023-03-29 9.11 9.20 9.03 9.18 0.3M
2023-03-28 8.77 8.99 8.76 8.99 0.2M
2023-03-27 8.91 8.95 8.81 8.84 0.2M
2023-03-24 8.53 8.77 8.45 8.76 0.2M
2023-03-23 8.72 8.90 8.53 8.60 0.2M
2023-03-22 8.87 8.94 8.67 8.70 0.2M
2023-03-21 8.84 9.09 8.77 8.86 0.4M
2023-03-20 8.66 8.73 8.50 8.63 0.2M
2023-03-17 8.58 8.67 8.44 8.56 0.4M
2023-03-16 8.52 8.81 8.49 8.70 0.3M
2023-03-15 8.34 8.67 8.25 8.66 0.4M
2023-03-14 9.13 9.13 8.41 8.55 0.5M
2023-03-13 9.01 9.11 8.83 8.93 0.5M
2023-03-10 9.37 9.44 9.01 9.16 0.6M
2023-03-09 10.23 10.48 9.00 9.43 0.8M
2023-03-08 10.87 10.91 10.70 10.91 0.3M
2023-03-07 11.00 11.03 10.65 10.87 0.2M
2023-03-06 11.50 11.55 11.01 11.02 0.3M
2023-03-03 11.61 11.87 11.51 11.77 0.2M
2023-03-02 11.32 11.55 11.25 11.50 0.2M
2023-03-01 11.34 11.60 11.28 11.41 0.2M
2023-02-28 11.90 11.91 11.23 11.29 1.0M
2023-02-27 11.90 11.99 11.73 11.91 0.8M
2023-02-24 11.67 11.89 11.24 11.84 0.9M
2023-02-23 11.34 11.88 11.27 11.84 0.6M
2023-02-22 10.93 11.22 10.93 11.19 0.2M
2023-02-21 10.98 11.02 10.74 10.86 0.1M
2023-02-17 10.93 11.21 10.86 11.13 0.1M
2023-02-16 10.96 11.03 10.67 10.91 0.2M
2023-02-15 11.14 11.26 11.05 11.11 0.1M
2023-02-14 11.25 11.34 11.14 11.27 0.1M
2023-02-13 11.20 11.32 11.12 11.29 0.1M
2023-02-10 11.13 11.25 11.02 11.17 0.1M
2023-02-09 11.50 11.65 10.98 11.08 0.2M
2023-02-08 11.59 11.68 11.37 11.43 0.1M
2023-02-07 11.65 11.74 11.51 11.68 0.1M
2023-02-06 11.72 11.72 11.47 11.67 0.1M
2023-02-03 11.75 11.85 11.64 11.75 0.1M
2023-02-02 11.80 12.01 11.71 11.93 0.2M
2023-02-01 11.65 11.92 11.44 11.80 0.2M
2023-01-31 11.51 11.67 11.42 11.65 0.2M
2023-01-30 11.25 11.60 11.14 11.51 0.2M
2023-01-27 11.35 11.48 11.11 11.31 0.2M
2023-01-26 11.00 11.42 10.93 11.36 0.2M
2023-01-25 10.91 11.00 10.78 11.00 0.1M
2023-01-24 10.93 11.08 10.80 10.99 0.1M
2023-01-23 10.93 11.04 10.85 10.90 0.2M
2023-01-20 10.95 10.96 10.74 10.90 0.2M
2023-01-19 11.03 11.04 10.68 10.86 0.2M
2023-01-18 11.03 11.37 11.02 11.10 0.4M
2023-01-17 11.01 11.01 10.68 10.88 0.2M
2023-01-13 10.79 11.00 10.76 11.00 0.2M
2023-01-12 10.76 10.89 10.72 10.83 0.1M
2023-01-11 10.67 10.84 10.65 10.71 0.2M
2023-01-10 10.53 10.71 10.46 10.54 0.2M
2023-01-09 10.53 10.59 10.20 10.43 0.3M
2023-01-06 9.92 10.46 9.92 10.41 0.2M
2023-01-05 10.03 10.08 9.69 9.82 0.3M
2023-01-04 9.84 10.23 9.80 10.14 0.2M
2023-01-03 9.56 9.69 9.38 9.68 0.2M