Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	KR	55.67	55.99	55.38	55.49	-0.42	3,471,080	24,557	55.25	55.89
2024-04-25	Z	KR	56.15	56.45	55.59	55.91	-0.25	3,219,111	22,491	55.65	56.61
2024-04-24	Z	KR	55.54	56.23	55.35	56.15	0.525	3,619,526	24,510	50.10	56.30
2024-04-23	Z	KR	57.08	57.23	55.52	55.63	-1.31	5,146,480	31,390	55.40	56.20
2024-04-22	Z	KR	56.80	57.14	56.345	56.93	0.37	4,260,432	22,670	56.53	57.11
2024-04-19	Z	KR	55.74	56.69	55.52	56.57	1.01	4,522,756	29,438	54.30	59.41
2024-04-18	Z	KR	55.40	55.695	55.18	55.57	0.305	3,706,971	22,623	55.23	55.96
2024-04-17	Z	KR	55.50	56.065	55.085	55.26	-0.02	4,955,808	27,917	55.07	55.81
2024-04-16	Z	KR	56.44	56.73	55.25	55.28	-0.08	6,182,764	33,174	55.10	55.65
2024-04-15	Z	KR	55.715	55.975	55.28	55.345	0.145	4,228,124	29,789	55.45	55.89
2024-04-12	Z	KR	55.91	56.11	55.18	55.20	-0.96	3,861,649	24,705	54.90	55.67
2024-04-11	Z	KR	56.75	56.75	55.775	56.15	-0.44	3,272,564	21,490	55.94	56.40
2024-04-10	Z	KR	55.20	56.71	55.00	56.60	1.17	5,079,629	29,017	56.60	56.81
2024-04-09	Z	KR	55.47	55.73	55.105	55.42	0.065	4,401,860	31,711	55.35	55.64
2024-04-08	Z	KR	55.89	57.05	55.265	55.37	-1.94	7,123,229	39,267	55.16	55.53
2024-04-05	Z	KR	57.49	57.52	56.865	57.31	-0.18	3,620,706	27,110	56.95	58.03
2024-04-04	Z	KR	57.86	58.14	57.275	57.44	-0.34	4,730,433	28,092	57.23	57.91
2024-04-03	Z	KR	57.83	58.3399	57.29	57.76	-0.07	3,817,621	26,486	57.65	58.16
2024-04-02	Z	KR	57.27	57.83	57.10	57.82	0.84	4,406,155	27,919	57.53	58.00
2024-04-01	Z	KR	57.20	57.40	56.97	56.99	-0.15	3,055,339	19,186	56.90	57.17
2024-03-29	Z	KR	56.93	57.36	56.91	57.13	0.219	0	0	56.85	57.32
2024-03-28	Z	KR	56.93	57.36	56.91	57.13	0.219	6,458,561	22,713	56.85	57.32
2024-03-27	Z	KR	56.43	56.93	56.25	56.90	0.52	3,992,647	20,413	56.58	57.14
2024-03-26	Z	KR	56.07	56.73	55.97	56.39	0.46	4,237,733	21,967	56.15	56.48
2024-03-25	Z	KR	56.61	56.78	55.865	55.96	-0.575	4,511,301	23,001	54.55	60.97
2024-03-22	Z	KR	57.25	57.26	56.47	56.55	-0.50	3,618,791	20,656	56.12	56.99
2024-03-21	Z	KR	56.93	57.14	56.47	57.02	0.20	7,042,270	29,990	57.00	57.30
2024-03-20	Z	KR	56.48	56.84	56.31	56.83	0.35	3,157,162	18,651	56.49	56.93
2024-03-19	Z	KR	56.40	56.86	56.31	56.48	0.28	5,342,208	26,050	56.15	56.60
2024-03-18	Z	KR	55.75	56.29	55.59	56.19	0.125	4,022,098	20,821	55.65	58.28
2024-03-15	Z	KR	55.28	56.445	55.26	56.06	0.57	7,875,613	25,988	55.83	56.63
2024-03-14	Z	KR	55.97	56.20	55.17	55.51	-0.555	5,442,936	29,300	55.15	55.89
2024-03-13	Z	KR	55.35	56.12	55.23	56.08	0.76	4,753,311	27,546	56.08	56.40
2024-03-12	Z	KR	55.00	55.75	54.97	55.31	0.32	5,802,455	31,706	54.25	55.88
2024-03-11	Z	KR	55.87	56.08	54.905	54.99	-0.99	6,773,379	34,047	54.99	55.38
2024-03-08	Z	KR	55.48	56.04	54.81	55.97	0.50	9,642,210	46,986	55.70	56.02
2024-03-07	Z	KR	52.25	55.535	51.7274	55.48	4.99	17,766,714	75,970	54.91	59.97
2024-03-06	Z	KR	49.71	50.65	49.4347	50.49	1.02	7,731,320	36,128	50.25	50.70
2024-03-05	Z	KR	49.63	50.205	49.445	49.48	0.11	5,373,694	32,012	49.47	49.81
2024-03-04	Z	KR	49.12	50.03	49.00	49.37	0.205	5,310,300	29,534	49.03	49.48
2024-03-01	Z	KR	49.65	49.6975	49.04	49.16	-0.45	5,464,747	24,865	48.93	49.27
2024-02-29	Z	KR	48.45	49.785	48.21	49.61	1.08	10,687,587	39,259	44.09	49.61
2024-02-28	Z	KR	48.63	48.90	48.40	48.53	0.19	4,138,419	20,374	47.62	48.99
2024-02-27	Z	KR	47.65	48.645	47.35	48.37	1.11	5,085,617	26,009	46.75	52.65
2024-02-26	Z	KR	48.19	48.19	47.15	47.26	-0.94	6,323,734	25,342	47.11	48.00
2024-02-23	Z	KR	47.96	48.44	47.755	48.21	0.37	3,416,744	21,095	47.87	48.20
2024-02-22	Z	KR	47.70	47.935	46.955	47.84	0.02	4,769,408	24,930	47.25	48.00
2024-02-21	Z	KR	48.05	48.15	47.66	47.81	-0.19	3,850,998	21,076	45.00	54.93
2024-02-20	Z	KR	48.26	48.97	47.96	48.00	0.37	6,179,383	33,260	47.00	48.87
2024-02-19	Z	KR	47.00	47.74	46.83	47.64	0.76	0	0	47.26	47.69
2024-02-16	Z	KR	47.00	47.74	46.83	47.64	0.76	5,545,533	29,653	47.26	47.69
2024-02-15	Z	KR	45.90	46.88	45.88	46.87	1.19	5,182,708	26,360	46.65	46.99
2024-02-14	Z	KR	45.27	45.765	45.17	45.69	0.41	4,942,269	28,824	41.54	49.00
2024-02-13	Z	KR	45.89	46.18	45.34	45.57	-0.255	5,365,531	31,120	45.60	46.94
2024-02-12	Z	KR	45.38	45.96	45.36	45.84	0.455	3,343,150	20,367	45.61	45.94
2024-02-09	Z	KR	45.30	45.545	45.105	45.41	-0.02	3,195,282	18,024	44.05	49.36
2024-02-08	Z	KR	44.51	45.495	44.49	45.44	0.82	6,478,261	22,657	45.27	45.50
2024-02-07	Z	KR	45.05	45.19	44.48	44.62	-0.38	4,861,011	20,179	44.13	45.00
2024-02-06	Z	KR	45.69	45.75	44.90	44.99	-0.999	6,761,909	25,851	44.87	45.39
2024-02-05	Z	KR	46.04	46.505	45.93	45.99	-0.16	4,331,963	20,360	45.75	47.34
2024-02-02	Z	KR	46.75	46.81	45.91	46.14	-0.58	5,814,738	24,092	21.48	46.15
2024-02-01	Z	KR	46.05	46.75	45.42	46.71	0.58	4,087,542	21,594	45.95	47.64
2024-01-31	Z	KR	46.76	46.82	46.015	46.14	-0.535	5,680,046	23,550	44.50	46.64
2024-01-30	Z	KR	46.52	46.695	46.15	46.65	0.11	2,718,079	13,704	46.36	47.00
2024-01-29	Z	KR	46.40	46.63	46.225	46.53	0.235	3,666,371	16,094	46.43	46.70