Kingsmen Resources (QB) Historical Data - KNGRF

기업명	주식 심볼	시장	주식 타입
Kingsmen Resources Ltd (QB)	KNGRF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.317	21:03:50

개장가	저가	고가	종가	전일 종가
				0.317

KNGRF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.2922	0.317	0.254	0.2821563	6,540	0.0248	8.49%
1개월	0.22	0.324	0.22	0.2753069	12,052	0.097	44.09%
3개월	0.1297	0.324	0.1297	0.2334609	10,119	0.1873	144.41%
6개월	0.1156	0.324	0.1156	0.2142333	9,153	0.2014	174.22%
1년	0.2337	0.332	0.112	0.2194257	8,100	0.0833	35.64%
3년	0.1642	0.332	0.08	0.2204638	10,092	0.1528	93.06%
5년	0.1642	0.332	0.08	0.2204638	10,092	0.1528	93.06%

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 5월(5) 2024	0.317	0.0124	4.07%	0.317	0.317	0.317	2,028
18 5월(5) 2024	0.3046	0.0385	14.47%	0.256	0.3046	0.256	12,005
17 5월(5) 2024	0.2661	0.00	0.00%	0.2661	0.2661	0.2661	0
16 5월(5) 2024	0.2661	0.0121	4.76%	0.2661	0.2661	0.2661	107
15 5월(5) 2024	0.254	-0.0325	-11.34%	0.2922	0.297	0.254	12,018
14 5월(5) 2024	0.2865	0.00	0.00%	0.2865	0.2865	0.2865	0
11 5월(5) 2024	0.2865	0.0119	4.33%	0.2534	0.2865	0.2478	11,555
10 5월(5) 2024	0.2746	-0.01581	-5.44%	0.285	0.285	0.2746	19,480
09 5월(5) 2024	0.29041	-0.00679	-2.28%	0.29041	0.29041	0.29041	310
08 5월(5) 2024	0.2972	0.0007	0.24%	0.2972	0.2972	0.2972	5,000
07 5월(5) 2024	0.2965	0.0301	11.30%	0.2965	0.2965	0.2965	4,000
04 5월(5) 2024	0.2664	-0.0277	-9.42%	0.3193	0.324	0.2664	8,379
03 5월(5) 2024	0.2941	-0.0001	-0.03%	0.304	0.304	0.26981	9,300
02 5월(5) 2024	0.2942	0.0442	17.68%	0.2525	0.2942	0.234	53,313
01 5월(5) 2024	0.25	-0.00686	-2.67%	0.27	0.27	0.25	6,500
30 4월(4) 2024	0.25686	0.01486	6.14%	0.248744	0.2598	0.248744	19,074
27 4월(4) 2024	0.242	0.022	10.00%	0.2361	0.242	0.225307	25,503
26 4월(4) 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
25 4월(4) 2024	0.22	0.00	0.00%	0.22	0.22	0.22	0
24 4월(4) 2024	0.22	0.00	0.00%	0.22	0.22	0.22	4,254
23 4월(4) 2024	0.22	0.0044	2.04%	0.22	0.22	0.215	24,300