Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-22	Z	KR	64.04	64.22	61.855	62.65	-1.29	6,733,404	42,900	61.85	63.58
2026-01-21	Z	KR	63.38	64.24	63.26	63.92	0.76	6,316,393	40,110	62.72	65.14
2026-01-20	Z	KR	63.11	63.45	62.62	63.15	-0.04	7,431,103	39,388	62.87	63.49
2026-01-19	Z	KR	62.14	63.63	62.05	63.19	0.715	0	0	62.93	63.63
2026-01-16	Z	KR	62.14	63.63	62.05	63.19	0.715	7,922,879	42,928	62.93	63.63
2026-01-15	Z	KR	62.13	62.75	60.97	62.49	0.01	7,408,847	45,427	62.33	64.19
2026-01-14	Z	KR	61.18	62.80	61.18	62.46	1.01	6,220,421	43,078	62.17	63.21
2026-01-13	Z	KR	60.80	61.53	60.08	61.47	0.355	5,403,923	37,999	60.18	61.61
2026-01-12	Z	KR	59.77	61.48	59.70	61.11	1.60	7,103,286	37,128	60.15	67.00
2026-01-09	Z	KR	59.78	60.08	58.75	59.51	-0.27	7,337,100	44,612	59.50	60.28
2026-01-08	Z	KR	59.33	60.65	58.60	59.79	0.525	7,613,538	48,329	58.14	61.39
2026-01-07	Z	KR	61.49	61.608	58.91	59.28	-2.455	10,159,724	63,361	58.44	59.39
2026-01-06	Z	KR	61.79	62.625	61.51	61.74	-0.08	7,495,403	47,014	61.88	62.84
2026-01-05	Z	KR	62.41	62.5999	60.7003	61.79	-1.16	8,173,264	49,555	60.00	61.98
2026-01-02	Z	KR	62.36	62.995	62.11	62.96	0.455	5,116,176	30,561	62.77	63.44
2026-01-01	Z	KR	62.60	62.79	62.46	62.48	-0.19	0	0	62.38	63.24
2025-12-31	Z	KR	62.60	62.79	62.46	62.48	-0.19	3,753,134	24,524	62.38	63.24
2025-12-30	Z	KR	62.61	62.94	62.55	62.68	-0.015	3,190,304	24,731	62.52	63.38
2025-12-29	Z	KR	63.12	63.46	62.59	62.71	-0.54	5,463,710	32,533	62.05	63.40
2025-12-26	Z	KR	62.83	63.63	62.83	63.25	0.319	3,596,403	23,090	62.59	63.71
2025-12-25	Z	KR	62.54	63.145	62.45	62.93	0.631	0	0	56.47	80.00
2025-12-24	Z	KR	62.54	63.145	62.45	62.93	0.631	2,070,669	15,228	56.47	80.00
2025-12-23	Z	KR	62.66	62.75	62.0802	62.30	0.02	4,037,394	28,363	61.75	62.28
2025-12-22	Z	KR	62.00	62.435	61.71	62.29	-0.16	4,304,855	34,116	61.69	62.25
2025-12-19	Z	KR	62.69	62.875	62.273	62.41	-0.36	10,268,531	38,419	62.40	62.65
2025-12-18	Z	KR	63.38	63.52	62.70	62.79	-1.03	8,355,281	38,482	62.65	62.71
2025-12-17	Z	KR	62.25	63.90	62.10	63.81	1.715	5,539,170	39,783	62.00	63.82
2025-12-16	Z	KR	62.89	63.115	61.965	62.10	-0.565	5,906,436	37,214	61.50	62.54
2025-12-15	Z	KR	63.09	63.32	62.53	62.66	-0.52	6,233,937	41,942	61.70	63.22
2025-12-12	Z	KR	62.35	63.21	62.06	63.19	0.975	5,386,433	36,095	62.56	63.68
2025-12-11	Z	KR	61.74	62.59	61.5931	62.21	0.975	7,352,685	46,421	61.66	63.07
2025-12-10	Z	KR	62.42	62.42	61.20	61.24	-1.655	8,127,128	45,861	60.84	61.44
2025-12-09	Z	KR	63.17	63.55	62.315	62.90	-0.515	5,670,078	36,281	62.45	63.87
2025-12-08	Z	KR	62.49	64.135	62.15	63.38	0.70	7,585,295	54,563	63.24	64.34
2025-12-05	Z	KR	63.00	63.94	62.67	62.71	-0.44	8,881,850	54,563	62.72	63.62
2025-12-04	Z	KR	63.55	64.25	60.96	63.14	-3.07	22,790,812	128,800	63.10	63.25
2025-12-03	Z	KR	67.04	67.75	66.13	66.20	-0.785	7,260,714	42,797	63.00	66.55
2025-12-02	Z	KR	67.58	67.85	66.40	67.03	-0.575	6,704,577	44,771	65.88	68.55
2025-12-01	Z	KR	67.28	67.985	67.115	67.55	0.30	7,110,293	39,522	67.30	68.69
2025-11-28	Z	KR	66.92	67.5467	66.7008	67.28	0.25	2,270,497	18,226	67.00	67.57
2025-11-27	Z	KR	66.22	67.47	66.15	67.03	0.88	0	0	66.15	67.57
2025-11-26	Z	KR	66.22	67.47	66.15	67.03	0.88	5,379,734	33,413	66.15	67.57
2025-11-25	Z	KR	64.80	66.23	64.77	66.15	1.87	5,383,101	40,806	64.25	67.59
2025-11-24	Z	KR	66.06	66.06	64.255	64.29	-1.78	9,035,424	47,004	64.25	64.73
2025-11-21	Z	KR	65.84	66.70	65.61	66.06	0.16	6,691,927	42,004	64.06	69.10
2025-11-20	Z	KR	67.09	67.41	64.8605	65.90	-1.51	7,501,577	54,532	64.85	67.03
2025-11-19	Z	KR	67.37	68.36	67.20	67.41	0.005	6,478,813	42,335	66.50	67.40
2025-11-18	Z	KR	66.52	67.775	66.10	67.38	1.31	7,926,326	53,814	67.00	68.49
2025-11-17	Z	KR	66.72	66.80	65.76	66.10	-0.615	4,956,412	39,700	65.01	66.88
2025-11-14	Z	KR	65.94	66.915	65.50	66.71	1.07	5,328,021	39,030	66.54	67.00
2025-11-13	Z	KR	65.58	66.125	65.39	65.97	0.555	5,226,931	32,834	65.53	66.00
2025-11-12	Z	KR	64.90	65.83	64.88	65.40	0.39	5,148,419	31,937	64.55	66.59
2025-11-11	Z	KR	64.56	65.32	64.09	65.02	0.605	4,852,541	29,275	65.03	65.26
2025-11-10	Z	KR	64.55	64.84	63.8399	64.44	-0.48	4,601,652	36,988	64.20	64.63
2025-11-07	Z	KR	63.75	65.08	63.47	64.91	1.455	6,900,515	44,646	64.66	65.27
2025-11-06	Z	KR	63.38	64.14	62.59	63.43	0.315	5,386,153	37,230	45.00	64.19
2025-11-05	Z	KR	63.77	64.0857	62.97	63.15	-0.605	6,734,661	48,269	62.91	64.06
2025-11-04	Z	KR	64.00	64.60	63.32	63.76	0.325	6,446,421	43,313	62.92	65.00
2025-11-03	Z	KR	63.40	63.92	62.81	63.44	-0.195	8,112,617	54,108	62.00	68.50
2025-10-31	Z	KR	64.90	64.91	62.94	63.63	-1.81	11,946,067	74,242	63.50	64.47
2025-10-30	Z	KR	65.93	66.19	65.20	65.43	-0.615	6,496,169	38,297	63.47	65.51
2025-10-29	Z	KR	67.40	67.43	65.79	66.04	-1.64	6,339,391	42,842	65.99	66.04
2025-10-28	Z	KR	67.74	68.23	67.38	67.69	-0.345	4,368,602	33,975	61.73	67.90
2025-10-27	Z	KR	66.82	68.11	66.30	68.03	0.945	4,610,971	33,873	67.76	68.29
2025-10-24	Z	KR	68.87	68.90	66.905	67.11	-1.58	6,072,922	47,403	66.80	71.00