기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
KULR Technology Group Inc | KULR | AMEX | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.4899 | 0.463 | 0.4899 | 0.4689 | 0.4834 |
KULR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.5059 | 0.5085 | 0.43 | 0.4719506 | 4,606,897 | -0.0363 | -7.18% |
1개월 | 0.65 | 0.90 | 0.375 | 0.6352664 | 11,069,349 | -0.1804 | -27.75% |
3개월 | 0.1707 | 0.90 | 0.10 | 0.4557662 | 12,782,657 | 0.2989 | 175.10% |
6개월 | 0.281 | 0.90 | 0.10 | 0.4356508 | 6,553,438 | 0.1886 | 67.12% |
1년 | 0.65 | 1.10 | 0.10 | 0.4509701 | 3,463,469 | -0.1804 | -27.75% |
3년 | 2.72 | 3.81 | 0.10 | 0.9666698 | 1,665,007 | -2.25 | -82.74% |
5년 | 2.72 | 3.81 | 0.10 | 0.9666698 | 1,665,007 | -2.25 | -82.74% |
KULR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.4689 | -0.0145 | -3.00% | 0.4899 | 0.4899 | 0.463 | 3,462,487 |
01 5월(5) 2024 | 0.4834 | 0.0146 | 3.11% | 0.50 | 0.508 | 0.4655 | 7,069,888 |
30 4월(4) 2024 | 0.4688 | 0.0035 | 0.75% | 0.4679 | 0.479 | 0.45 | 3,059,317 |
27 4월(4) 2024 | 0.4653 | -0.0027 | -0.58% | 0.4692 | 0.4838 | 0.455 | 2,302,003 |
26 4월(4) 2024 | 0.468 | 0.002 | 0.43% | 0.465 | 0.4745 | 0.4499 | 3,549,344 |
25 4월(4) 2024 | 0.466 | -0.0536 | -10.32% | 0.5059 | 0.5085 | 0.43 | 7,053,931 |
24 4월(4) 2024 | 0.5196 | 0.0732 | 16.40% | 0.50 | 0.57 | 0.49 | 21,255,441 |
23 4월(4) 2024 | 0.4464 | -0.0008 | -0.18% | 0.4643 | 0.4867 | 0.431 | 4,304,153 |
20 4월(4) 2024 | 0.4472 | 0.0392 | 9.61% | 0.39 | 0.46 | 0.386 | 7,476,927 |
19 4월(4) 2024 | 0.408 | -0.0721 | -15.02% | 0.48 | 0.49 | 0.375 | 7,352,666 |
18 4월(4) 2024 | 0.4801 | -0.025 | -4.95% | 0.49 | 0.5079 | 0.4509 | 5,477,267 |
17 4월(4) 2024 | 0.5051 | -0.0771 | -13.24% | 0.59 | 0.59 | 0.4669 | 8,016,430 |
16 4월(4) 2024 | 0.5822 | -0.2188 | -27.32% | 0.676 | 0.70 | 0.56 | 11,329,194 |
13 4월(4) 2024 | 0.801 | -0.006 | -0.74% | 0.81 | 0.8284 | 0.7211 | 10,973,693 |
12 4월(4) 2024 | 0.807 | 0.0029 | 0.36% | 0.84 | 0.90 | 0.78 | 12,995,054 |
11 4월(4) 2024 | 0.8041 | 0.0646 | 8.74% | 0.73 | 0.8499 | 0.685 | 19,981,785 |
10 4월(4) 2024 | 0.7395 | 0.0278 | 3.91% | 0.729 | 0.7487 | 0.656 | 8,256,529 |
09 4월(4) 2024 | 0.7117 | 0.1262 | 21.55% | 0.6651 | 0.789 | 0.65 | 24,979,609 |
06 4월(4) 2024 | 0.5855 | -0.1098 | -15.79% | 0.6556 | 0.67 | 0.54515 | 12,160,282 |
05 4월(4) 2024 | 0.6953 | -0.0118 | -1.67% | 0.7314 | 0.77 | 0.655 | 10,973,376 |
04 4월(4) 2024 | 0.7071 | 0.0031 | 0.44% | 0.65 | 0.8343 | 0.58 | 32,820,083 |
03 4월(4) 2024 | 0.704 | 0.294 | 71.71% | 0.43 | 0.75 | 0.41 | 105,587,882 |