기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Kina Securities Limited | KSL | 호주 증권거래소 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.925 | 0.92 | 0.945 | 0.94 | 0.925 |
KSL Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.93 | 0.945 | 0.91 | 0.9277 | 205,416 | 0.01 | 1.08% |
1개월 | 0.90 | 0.96 | 0.8775 | 0.93081 | 285,402 | 0.04 | 4.44% |
3개월 | 0.87 | 0.96 | 0.825 | 0.892058 | 317,065 | 0.07 | 8.05% |
6개월 | 0.76 | 0.96 | 0.75 | 0.844661 | 285,515 | 0.18 | 23.68% |
1년 | 0.74 | 0.96 | 0.71 | 0.810214 | 254,913 | 0.20 | 27.03% |
3년 | 0.98 | 1.10 | 0.71 | 0.860948 | 307,875 | -0.04 | -4.08% |
5년 | 1.32 | 1.54 | 0.57 | 0.930068 | 346,354 | -0.38 | -28.79% |
KSL 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
03 5월(5) 2024 | 0.94 | 0.015 | 1.62% | 0.925 | 0.945 | 0.92 | 392,980 |
02 5월(5) 2024 | 0.925 | 0.015 | 1.65% | 0.915 | 0.935 | 0.915 | 271,799 |
01 5월(5) 2024 | 0.91 | -0.03 | -3.19% | 0.94 | 0.94 | 0.91 | 275,590 |
30 4월(4) 2024 | 0.94 | 0.01 | 1.08% | 0.925 | 0.94 | 0.92 | 362,235 |
29 4월(4) 2024 | 0.93 | 0.00 | 0.00% | 0.935 | 0.935 | 0.925 | 75,622 |
26 4월(4) 2024 | 0.93 | -0.005 | -0.53% | 0.93 | 0.935 | 0.93 | 108,216 |
24 4월(4) 2024 | 0.935 | 0.00 | 0.00% | 0.94 | 0.94 | 0.935 | 108,173 |
23 4월(4) 2024 | 0.935 | 0.01 | 1.08% | 0.93 | 0.945 | 0.93 | 178,013 |
22 4월(4) 2024 | 0.925 | 0.005 | 0.54% | 0.92 | 0.935 | 0.9125 | 283,297 |
19 4월(4) 2024 | 0.92 | -0.0075 | -0.81% | 0.92 | 0.925 | 0.915 | 173,018 |
18 4월(4) 2024 | 0.9275 | 0.0075 | 0.82% | 0.91 | 0.9275 | 0.91 | 371,189 |
17 4월(4) 2024 | 0.92 | -0.01 | -1.08% | 0.925 | 0.925 | 0.91 | 76,309 |
16 4월(4) 2024 | 0.93 | 0.01 | 1.09% | 0.92 | 0.935 | 0.91 | 460,225 |
15 4월(4) 2024 | 0.92 | -0.035 | -3.66% | 0.955 | 0.955 | 0.92 | 209,605 |
12 4월(4) 2024 | 0.955 | 0.005 | 0.53% | 0.96 | 0.96 | 0.945 | 292,157 |
11 4월(4) 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.94 | 355,208 |
10 4월(4) 2024 | 0.95 | 0.005 | 0.53% | 0.945 | 0.96 | 0.94 | 371,409 |
09 4월(4) 2024 | 0.945 | 0.0225 | 2.44% | 0.92 | 0.96 | 0.915 | 709,768 |
08 4월(4) 2024 | 0.9225 | 0.0275 | 3.07% | 0.89 | 0.925 | 0.89 | 536,158 |
05 4월(4) 2024 | 0.895 | 0.00 | 0.00% | 0.895 | 0.895 | 0.8775 | 274,621 |