KT

KT
🏛️ usa →
19.48
Last Update: 2025-09-29
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 13.55 13.59 13.45 13.50 0.8M
2022-12-29 13.66 13.66 13.48 13.56 1.0M
2022-12-28 14.05 14.23 13.89 13.92 1.1M
2022-12-27 14.19 14.35 14.19 14.35 0.5M
2022-12-23 14.06 14.15 14.01 14.14 0.4M
2022-12-22 13.93 14.07 13.89 14.06 0.6M
2022-12-21 13.89 14.08 13.88 14.01 0.7M
2022-12-20 13.81 13.93 13.80 13.88 0.6M
2022-12-19 13.82 13.90 13.72 13.81 1.2M
2022-12-16 13.83 13.89 13.77 13.79 0.9M
2022-12-15 14.04 14.12 13.90 13.90 1.0M
2022-12-14 14.20 14.35 14.13 14.28 1.2M
2022-12-13 14.49 14.58 14.38 14.38 0.8M
2022-12-12 14.41 14.45 14.31 14.34 1.5M
2022-12-09 14.26 14.39 14.26 14.27 0.8M
2022-12-08 14.24 14.24 14.13 14.15 0.5M
2022-12-07 14.10 14.20 14.10 14.19 0.5M
2022-12-06 14.29 14.29 14.11 14.16 0.6M
2022-12-05 14.31 14.46 14.29 14.38 0.7M
2022-12-02 14.11 14.33 14.10 14.32 0.8M
2022-12-01 14.23 14.26 14.12 14.19 0.9M
2022-11-30 14.11 14.32 14.08 14.26 0.9M
2022-11-29 13.92 14.05 13.91 14.02 0.6M
2022-11-28 13.88 13.92 13.77 13.81 0.5M
2022-11-25 13.88 13.99 13.85 13.94 0.3M
2022-11-23 13.81 13.86 13.72 13.86 0.9M
2022-11-22 13.68 13.79 13.66 13.79 0.9M
2022-11-21 13.55 13.59 13.40 13.57 0.9M
2022-11-18 13.68 13.75 13.53 13.59 1.1M
2022-11-17 13.52 13.62 13.39 13.59 0.7M
2022-11-16 13.62 13.75 13.60 13.73 1.1M
2022-11-15 13.87 13.95 13.72 13.77 0.7M
2022-11-14 13.81 13.89 13.74 13.84 0.4M
2022-11-11 13.75 13.87 13.73 13.87 0.6M
2022-11-10 13.49 13.66 13.46 13.66 1.0M
2022-11-09 13.41 13.47 13.31 13.34 1.1M
2022-11-08 13.22 13.36 13.17 13.18 0.6M
2022-11-07 13.04 13.14 12.99 13.00 1.0M
2022-11-04 12.95 13.03 12.89 12.99 1.2M
2022-11-03 12.55 12.68 12.54 12.65 1.3M
2022-11-02 12.71 12.89 12.68 12.71 1.3M
2022-11-01 12.64 12.77 12.62 12.66 0.8M
2022-10-31 12.84 12.84 12.68 12.71 1.0M
2022-10-28 12.78 12.96 12.78 12.94 0.8M
2022-10-27 12.75 12.80 12.71 12.75 0.6M
2022-10-26 12.63 12.80 12.57 12.70 1.5M
2022-10-25 12.39 12.54 12.39 12.50 1.1M
2022-10-24 12.46 12.46 12.27 12.29 0.9M
2022-10-21 12.31 12.58 12.31 12.53 0.8M
2022-10-20 12.32 12.45 12.22 12.22 1.7M
2022-10-19 12.20 12.33 12.19 12.28 1.0M
2022-10-18 12.41 12.47 12.25 12.34 1.3M
2022-10-17 12.18 12.32 12.13 12.15 1.2M
2022-10-14 12.03 12.05 11.84 11.88 1.3M
2022-10-13 11.66 11.98 11.56 11.93 0.8M
2022-10-12 11.96 11.97 11.78 11.86 1.0M
2022-10-11 11.99 11.99 11.72 11.77 1.3M
2022-10-10 12.13 12.23 12.10 12.17 1.4M
2022-10-07 12.27 12.30 12.14 12.18 1.1M
2022-10-06 12.49 12.52 12.35 12.35 0.7M
2022-10-05 12.61 12.65 12.52 12.57 0.9M
2022-10-04 12.61 12.76 12.61 12.74 0.5M
2022-10-03 12.39 12.60 12.34 12.50 1.3M
2022-09-30 12.48 12.48 12.21 12.22 1.3M
2022-09-29 12.40 12.43 12.18 12.22 0.9M
2022-09-28 12.36 12.53 12.27 12.50 0.9M
2022-09-27 12.72 12.76 12.52 12.54 1.1M
2022-09-26 12.76 12.84 12.60 12.62 1.4M
2022-09-23 12.66 12.74 12.61 12.70 1.0M
2022-09-22 12.81 12.87 12.69 12.78 0.9M
2022-09-21 13.05 13.07 12.85 12.85 1.3M
2022-09-20 12.87 13.04 12.84 13.00 1.9M
2022-09-19 12.66 12.85 12.66 12.82 0.8M
2022-09-16 12.61 12.84 12.59 12.83 1.4M
2022-09-15 12.81 12.82 12.57 12.59 1.4M
2022-09-14 13.05 13.09 12.89 12.92 1.1M
2022-09-13 13.22 13.25 12.95 13.01 1.3M
2022-09-12 13.48 13.53 13.42 13.43 0.8M
2022-09-09 13.35 13.39 13.30 13.38 0.6M
2022-09-08 13.32 13.38 13.20 13.23 1.4M
2022-09-07 13.24 13.29 13.08 13.24 1.3M
2022-09-06 13.39 13.45 13.22 13.24 1.1M
2022-09-02 13.42 13.48 13.30 13.35 1.0M
2022-09-01 13.59 13.64 13.30 13.40 1.1M
2022-08-31 13.87 13.87 13.68 13.72 1.2M
2022-08-30 14.02 14.02 13.78 13.87 1.4M
2022-08-29 13.90 14.05 13.89 14.01 1.2M
2022-08-26 14.26 14.32 13.96 13.96 0.7M
2022-08-25 14.31 14.38 14.23 14.37 0.8M
2022-08-24 14.29 14.34 14.25 14.29 1.1M
2022-08-23 14.38 14.54 14.26 14.35 1.9M
2022-08-22 14.20 14.42 14.20 14.30 1.1M
2022-08-19 14.13 14.24 14.07 14.15 1.1M
2022-08-18 14.15 14.18 13.97 14.03 1.3M
2022-08-17 14.31 14.35 14.21 14.22 1.4M
2022-08-16 14.13 14.24 14.13 14.16 1.0M
2022-08-15 14.12 14.23 14.05 14.21 0.6M
2022-08-12 14.42 14.43 14.18 14.21 0.7M
2022-08-11 14.62 14.77 14.45 14.49 0.6M
2022-08-10 14.62 14.72 14.47 14.53 0.8M
2022-08-09 14.50 14.60 14.44 14.47 1.4M
2022-08-08 14.41 14.48 14.34 14.41 0.8M
2022-08-05 14.37 14.42 14.33 14.41 0.9M
2022-08-04 14.25 14.33 14.22 14.30 0.6M
2022-08-03 14.26 14.26 14.13 14.24 0.4M
2022-08-02 14.29 14.33 14.17 14.19 0.6M
2022-08-01 14.47 14.53 14.37 14.43 0.8M
2022-07-29 14.44 14.44 14.31 14.40 0.6M
2022-07-28 14.33 14.42 14.28 14.42 0.7M
2022-07-27 14.28 14.40 14.21 14.38 0.8M
2022-07-26 14.16 14.19 14.12 14.14 0.5M
2022-07-25 14.18 14.26 14.13 14.14 0.7M
2022-07-22 14.11 14.12 13.99 14.04 0.5M
2022-07-21 14.14 14.14 13.98 14.10 0.9M
2022-07-20 14.11 14.12 13.88 13.92 0.9M
2022-07-19 14.16 14.20 14.09 14.12 0.4M
2022-07-18 14.05 14.15 13.96 13.98 0.7M
2022-07-15 13.80 13.99 13.70 13.94 1.0M
2022-07-14 14.03 14.03 13.76 13.87 0.6M
2022-07-13 14.11 14.38 14.11 14.32 1.1M
2022-07-12 14.13 14.32 14.13 14.23 1.0M
2022-07-11 14.05 14.15 14.00 14.10 1.2M
2022-07-08 14.06 14.16 14.00 14.10 1.0M
2022-07-07 14.04 14.14 14.01 14.10 0.7M
2022-07-06 14.00 14.02 13.85 13.95 0.7M
2022-07-05 14.11 14.14 13.87 14.05 0.7M
2022-07-01 13.96 14.14 13.90 14.13 0.6M
2022-06-30 13.96 14.10 13.87 13.96 1.1M
2022-06-29 14.14 14.15 14.06 14.10 0.5M
2022-06-28 14.38 14.43 14.15 14.16 0.8M
2022-06-27 14.46 14.54 14.35 14.36 0.8M
2022-06-24 14.20 14.41 14.20 14.39 0.7M
2022-06-23 13.97 14.09 13.90 13.96 0.5M
2022-06-22 13.89 14.05 13.75 13.97 0.6M
2022-06-21 13.95 14.17 13.91 14.10 1.2M
2022-06-17 13.94 13.95 13.74 13.84 1.9M
2022-06-16 13.72 13.72 13.50 13.60 1.3M
2022-06-15 13.86 13.99 13.76 13.92 1.1M
2022-06-14 14.15 14.16 13.83 13.85 0.8M
2022-06-13 14.06 14.08 13.77 13.79 1.1M
2022-06-10 14.32 14.32 14.22 14.26 0.6M
2022-06-09 14.69 14.74 14.47 14.49 0.6M
2022-06-08 14.79 14.85 14.63 14.66 0.6M
2022-06-07 14.76 14.85 14.75 14.85 0.3M
2022-06-06 14.92 14.96 14.83 14.83 0.7M
2022-06-03 15.03 15.03 14.85 14.87 0.6M
2022-06-02 15.03 15.12 14.91 15.06 1.1M
2022-06-01 15.03 15.11 14.92 15.02 0.6M
2022-05-31 15.19 15.23 14.99 14.99 1.2M
2022-05-27 15.00 15.17 14.96 15.06 1.4M
2022-05-26 14.56 14.91 14.56 14.84 1.1M
2022-05-25 14.45 14.53 14.35 14.46 0.9M
2022-05-24 14.27 14.35 14.17 14.29 0.7M
2022-05-23 14.16 14.42 14.16 14.37 0.8M
2022-05-20 14.20 14.20 13.96 14.07 2.9M
2022-05-19 14.12 14.27 14.07 14.24 0.7M
2022-05-18 14.27 14.27 13.99 14.00 0.6M
2022-05-17 14.37 14.47 14.37 14.45 0.4M
2022-05-16 14.35 14.47 14.28 14.36 1.5M
2022-05-13 14.49 14.70 14.49 14.66 0.9M
2022-05-12 14.17 14.18 13.94 14.07 2.1M
2022-05-11 13.91 13.96 13.69 13.71 1.2M
2022-05-10 14.07 14.18 13.93 14.04 1.1M
2022-05-09 13.90 14.07 13.90 13.93 1.2M
2022-05-06 13.95 13.97 13.81 13.90 0.6M
2022-05-05 14.06 14.13 13.83 13.99 1.4M
2022-05-04 14.03 14.27 13.99 14.27 0.6M
2022-05-03 13.92 14.12 13.91 14.07 0.8M
2022-05-02 13.87 13.97 13.80 13.96 0.8M
2022-04-29 14.10 14.17 13.92 13.93 0.7M
2022-04-28 13.91 14.11 13.81 14.06 1.2M
2022-04-27 14.00 14.07 13.81 13.85 3.2M
2022-04-26 14.14 14.16 14.00 14.00 1.0M
2022-04-25 14.28 14.31 14.03 14.18 1.6M
2022-04-22 14.45 14.47 14.28 14.33 0.9M
2022-04-21 14.65 14.75 14.43 14.47 1.4M
2022-04-20 14.61 14.74 14.59 14.63 1.0M
2022-04-19 14.77 14.91 14.47 14.60 1.4M
2022-04-18 14.33 14.43 14.30 14.31 0.8M
2022-04-14 14.49 14.54 14.41 14.43 1.3M
2022-04-13 14.69 14.78 14.64 14.73 0.9M
2022-04-12 14.84 14.84 14.64 14.68 1.5M
2022-04-11 14.84 14.99 14.84 14.92 0.9M
2022-04-08 14.71 14.85 14.71 14.78 1.0M
2022-04-07 14.96 14.96 14.69 14.72 1.3M
2022-04-06 15.14 15.23 15.08 15.10 1.0M
2022-04-05 15.21 15.30 15.13 15.16 3.9M
2022-04-04 15.13 15.30 15.05 15.26 2.5M
2022-04-01 14.76 15.17 14.73 15.15 2.4M
2022-03-31 14.51 14.53 14.34 14.34 1.2M
2022-03-30 14.32 14.32 14.11 14.13 0.8M
2022-03-29 14.43 14.49 14.27 14.47 1.6M
2022-03-28 14.53 14.54 14.38 14.40 1.1M
2022-03-25 14.19 14.24 14.11 14.23 0.7M
2022-03-24 14.05 14.12 14.02 14.11 0.5M
2022-03-23 13.99 14.01 13.91 13.96 0.3M
2022-03-22 13.72 13.97 13.72 13.94 1.0M
2022-03-21 13.65 13.70 13.60 13.65 0.9M
2022-03-18 13.55 13.66 13.53 13.64 0.9M
2022-03-17 13.55 13.64 13.43 13.59 0.9M
2022-03-16 13.32 13.59 13.32 13.59 0.8M
2022-03-15 13.22 13.36 13.17 13.22 1.0M
2022-03-14 13.07 13.32 13.07 13.22 0.8M
2022-03-11 12.91 12.95 12.78 12.78 1.4M
2022-03-10 12.77 12.88 12.74 12.88 0.6M
2022-03-09 12.86 12.93 12.77 12.90 0.7M
2022-03-08 12.83 12.87 12.70 12.72 0.8M
2022-03-07 12.89 12.95 12.66 12.69 0.7M
2022-03-04 13.16 13.18 13.00 13.04 1.1M
2022-03-03 13.07 13.14 13.04 13.06 0.5M
2022-03-02 13.11 13.13 12.98 13.10 1.2M
2022-03-01 13.17 13.34 13.10 13.14 0.6M
2022-02-28 13.22 13.30 13.16 13.19 0.9M
2022-02-25 13.25 13.39 13.23 13.34 0.5M
2022-02-24 13.12 13.20 12.98 13.20 0.6M
2022-02-23 13.48 13.53 13.31 13.32 0.4M
2022-02-22 13.44 13.57 13.38 13.46 0.3M
2022-02-18 13.51 13.54 13.43 13.49 0.6M
2022-02-17 13.62 13.67 13.56 13.61 0.8M
2022-02-16 13.61 13.70 13.58 13.65 0.7M
2022-02-15 13.30 13.64 13.25 13.64 0.9M
2022-02-14 13.39 13.39 13.20 13.30 0.4M
2022-02-11 13.33 13.48 13.30 13.39 0.7M
2022-02-10 13.35 13.53 13.35 13.36 1.3M
2022-02-09 13.44 13.57 13.40 13.57 0.3M
2022-02-08 13.23 13.34 13.22 13.33 0.5M
2022-02-07 13.18 13.23 13.11 13.20 0.5M
2022-02-04 13.08 13.19 13.03 13.15 0.3M
2022-02-03 13.11 13.25 13.08 13.08 0.4M
2022-02-02 13.03 13.17 13.03 13.17 0.3M
2022-02-01 12.95 13.08 12.89 13.07 0.4M
2022-01-31 12.77 12.98 12.77 12.96 0.9M
2022-01-28 12.74 12.78 12.66 12.77 0.5M
2022-01-27 12.85 12.85 12.60 12.70 0.8M
2022-01-26 13.06 13.10 12.78 12.83 1.0M
2022-01-25 12.72 12.77 12.66 12.69 0.7M
2022-01-24 12.96 13.05 12.71 12.98 1.4M
2022-01-21 13.21 13.26 13.13 13.14 5.8M
2022-01-20 13.38 13.38 13.06 13.07 1.3M
2022-01-19 13.34 13.42 13.23 13.40 1.1M
2022-01-18 13.20 13.28 13.17 13.20 0.4M
2022-01-14 13.11 13.24 13.04 13.24 1.7M
2022-01-13 13.15 13.27 13.10 13.11 1.2M
2022-01-12 12.93 13.11 12.90 13.06 1.0M
2022-01-11 12.85 12.89 12.80 12.84 0.7M
2022-01-10 12.70 12.83 12.69 12.80 0.9M
2022-01-07 12.46 12.60 12.46 12.59 0.8M
2022-01-06 12.50 12.54 12.40 12.47 1.3M
2022-01-05 12.66 12.75 12.54 12.55 0.6M
2022-01-04 12.54 12.56 12.33 12.43 1.2M
2022-01-03 12.59 12.65 12.54 12.59 1.0M