기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kinetiko Energy Ltd | KKO | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.071 | 0.071 | 0.0755 | 0.072 | 0.073 |
KKO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.083 | 0.084 | 0.071 | 0.077928 | 18,868 | -0.011 | -13.25% |
1개월 | 0.085 | 0.089 | 0.071 | 0.084945 | 103,020 | -0.013 | -15.29% |
3개월 | 0.079 | 0.089 | 0.059 | 0.075437 | 234,220 | -0.007 | -8.86% |
6개월 | 0.087 | 0.097 | 0.059 | 0.079 | 209,371 | -0.015 | -17.24% |
1년 | 0.088 | 0.16 | 0.059 | 0.095552 | 296,767 | -0.016 | -18.18% |
3년 | 0.125 | 0.16 | 0.047 | 0.094411 | 297,167 | -0.053 | -42.40% |
5년 | 0.021 | 0.165 | 0.021 | 0.090859 | 314,104 | 0.051 | 242.86% |
KKO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.072 | -0.001 | -1.37% | 0.071 | 0.0755 | 0.071 | 49,606 |
02 5월(5) 2024 | 0.073 | -0.001 | -1.35% | 0.071 | 0.073 | 0.071 | 234,881 |
01 5월(5) 2024 | 0.074 | -0.01 | -11.90% | 0.075 | 0.075 | 0.074 | 21,845 |
30 4월(4) 2024 | 0.084 | 0.00 | 0.00% | 0.084 | 0.084 | 0.084 | 1,191 |
29 4월(4) 2024 | 0.084 | 0.006 | 7.69% | 0.084 | 0.084 | 0.084 | 12,463 |
26 4월(4) 2024 | 0.078 | -0.006 | -7.14% | 0.083 | 0.084 | 0.078 | 39,974 |
24 4월(4) 2024 | 0.084 | 0.001 | 1.20% | 0.084 | 0.084 | 0.084 | 4,795 |
23 4월(4) 2024 | 0.083 | 0.005 | 6.41% | 0.08 | 0.083 | 0.08 | 199,380 |
22 4월(4) 2024 | 0.078 | 0.0015 | 1.96% | 0.078 | 0.078 | 0.077 | 247,393 |
19 4월(4) 2024 | 0.0765 | -0.0035 | -4.38% | 0.078 | 0.078 | 0.0765 | 17,564 |
18 4월(4) 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.083 | 0.08 | 46,878 |
17 4월(4) 2024 | 0.08 | -0.008 | -9.09% | 0.087 | 0.087 | 0.08 | 39,497 |
16 4월(4) 2024 | 0.088 | 0.001 | 1.15% | 0.088 | 0.088 | 0.088 | 13,496 |
15 4월(4) 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0.00 |
12 4월(4) 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 17,172 |
11 4월(4) 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0.00 |
10 4월(4) 2024 | 0.087 | -0.001 | -1.14% | 0.087 | 0.087 | 0.087 | 1,137 |
09 4월(4) 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 0.00 |
08 4월(4) 2024 | 0.088 | -0.001 | -1.12% | 0.088 | 0.088 | 0.075 | 419,347 |
05 4월(4) 2024 | 0.089 | 0.001 | 1.14% | 0.088 | 0.089 | 0.087 | 126,149 |
04 4월(4) 2024 | 0.088 | 0.007 | 8.64% | 0.085 | 0.089 | 0.084 | 440,032 |