Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KWEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 35.65 | 1.31 | 3.81% | 36.00 | 36.18 | 35.09 | 48,402,171 |
| Feb 13 2025 | 34.34 | 0.60 | 1.78% | 33.335 | 34.39 | 33.32 | 32,431,721 |
| Feb 12 2025 | 33.74 | 0.92 | 2.80% | 33.22 | 33.98 | 32.975 | 28,880,646 |
| Feb 11 2025 | 32.82 | -0.64 | -1.91% | 32.79 | 33.21 | 32.53 | 27,718,814 |
| Feb 10 2025 | 33.46 | 1.06 | 3.27% | 33.39 | 33.615 | 33.09 | 34,389,434 |
| Feb 07 2025 | 32.40 | 0.59 | 1.85% | 32.53 | 32.90 | 32.10 | 41,151,425 |
| Feb 06 2025 | 31.81 | 0.55 | 1.76% | 31.74 | 31.92 | 31.57 | 12,608,413 |
| Feb 05 2025 | 31.26 | -0.65 | -2.04% | 31.38 | 31.60 | 31.14 | 20,725,928 |
| Feb 04 2025 | 31.91 | 1.03 | 3.34% | 31.59 | 32.34 | 31.525 | 27,512,479 |
| Feb 03 2025 | 30.88 | -0.40 | -1.28% | 30.41 | 31.445 | 30.215 | 25,202,246 |
| Jan 31 2025 | 31.28 | -1.18 | -3.64% | 32.23 | 32.30 | 31.1215 | 36,675,195 |
| Jan 30 2025 | 32.46 | 1.22 | 3.91% | 31.42 | 32.69 | 31.39 | 29,851,185 |
| Jan 29 2025 | 31.24 | -0.33 | -1.05% | 31.84 | 31.965 | 31.1422 | 33,981,660 |
| Jan 28 2025 | 31.57 | 0.76 | 2.47% | 30.98 | 31.59 | 30.49 | 35,253,906 |
| Jan 27 2025 | 30.81 | 0.27 | 0.88% | 30.86 | 31.075 | 30.56 | 37,596,489 |
| Jan 24 2025 | 30.54 | 1.14 | 3.88% | 29.89 | 30.58 | 29.75 | 24,684,418 |
| Jan 23 2025 | 29.40 | 0.00 | 0.00% | 29.40 | 29.40 | 29.40 | 0 |
| Jan 22 2025 | 29.40 | -0.12 | -0.41% | 29.37 | 29.48 | 29.07 | 14,062,627 |
| Jan 21 2025 | 29.52 | 0.14 | 0.48% | 29.92 | 29.97 | 29.27 | 21,969,566 |
| Jan 17 2025 | 29.38 | 0.87 | 3.05% | 28.82 | 29.775 | 28.75 | 33,372,287 |
| Jan 16 2025 | 28.51 | -0.08 | -0.28% | 28.56 | 28.57 | 28.37 | 10,555,138 |
| Jan 15 2025 | 28.59 | 0.37 | 1.31% | 28.59 | 28.62 | 28.385 | 9,805,145 |
| Jan 14 2025 | 28.22 | 0.75 | 2.73% | 28.31 | 28.34 | 28.115 | 14,820,018 |
| Jan 13 2025 | 27.47 | 0.18 | 0.66% | 27.37 | 27.60 | 27.33 | 10,416,463 |
| Jan 10 2025 | 27.29 | -0.91 | -3.23% | 27.63 | 27.68 | 27.27 | 14,534,824 |
| Jan 08 2025 | 28.20 | -0.12 | -0.42% | 27.98 | 28.25 | 27.87 | 9,434,722 |
| Jan 07 2025 | 28.32 | -0.17 | -0.60% | 28.43 | 28.645 | 28.29 | 10,033,425 |
| Jan 06 2025 | 28.49 | -0.49 | -1.69% | 29.31 | 29.42 | 28.39 | 20,802,804 |
| Jan 03 2025 | 28.98 | 0.26 | 0.91% | 28.98 | 29.005 | 28.75 | 10,461,081 |
| Jan 02 2025 | 28.72 | -0.52 | -1.78% | 28.85 | 29.0999 | 28.70 | 15,633,802 |
| Dec 31 2024 | 29.24 | 0.13 | 0.45% | 29.09 | 29.40 | 29.00 | 8,608,666 |
| Dec 30 2024 | 29.11 | -0.60 | -2.02% | 29.41 | 29.425 | 29.10 | 11,729,106 |
| Dec 27 2024 | 29.71 | -0.42 | -1.39% | 29.72 | 29.805 | 29.545 | 7,843,683 |
| Dec 26 2024 | 30.13 | 0.05 | 0.17% | 30.00 | 30.36 | 29.96 | 3,828,731 |
| Dec 24 2024 | 30.08 | 0.05 | 0.17% | 30.22 | 30.2495 | 30.00 | 4,095,242 |
| Dec 23 2024 | 30.03 | 0.07 | 0.23% | 29.81 | 30.08 | 29.73 | 7,867,530 |
| Dec 20 2024 | 29.96 | 0.19 | 0.64% | 29.58 | 30.11 | 29.475 | 12,891,394 |
| Dec 19 2024 | 29.77 | -0.01 | -0.03% | 29.99 | 30.09 | 29.74 | 16,167,662 |
| Dec 18 2024 | 29.78 | -0.69 | -2.26% | 30.32 | 30.455 | 29.67 | 10,890,122 |
| Dec 17 2024 | 30.47 | -0.41 | -1.33% | 29.99 | 30.555 | 29.88 | 15,418,324 |
| Dec 16 2024 | 30.88 | -0.83 | -2.62% | 31.22 | 31.415 | 30.87 | 25,836,222 |
| Dec 13 2024 | 31.71 | -0.46 | -1.43% | 31.65 | 31.78 | 31.385 | 12,050,400 |
| Dec 12 2024 | 32.17 | 0.04 | 0.12% | 32.07 | 32.36 | 31.89 | 10,970,446 |
| Dec 11 2024 | 32.13 | -0.43 | -1.32% | 32.11 | 32.18 | 31.81 | 11,486,744 |
| Dec 10 2024 | 32.56 | -1.65 | -4.82% | 32.75 | 32.98 | 32.49 | 23,683,159 |
| Dec 09 2024 | 34.21 | 3.12 | 10.04% | 33.73 | 34.83 | 33.63 | 55,785,671 |
| Dec 06 2024 | 31.09 | 0.32 | 1.04% | 31.31 | 31.44 | 31.07 | 10,573,950 |
| Dec 05 2024 | 30.77 | 0.13 | 0.42% | 30.68 | 30.91 | 30.65 | 12,287,147 |
| Dec 04 2024 | 30.64 | -0.48 | -1.54% | 30.98 | 31.01 | 30.48 | 16,774,438 |
| Dec 03 2024 | 31.12 | -0.03 | -0.10% | 31.06 | 31.369 | 31.02 | 9,364,852 |
| Dec 02 2024 | 31.15 | 0.35 | 1.14% | 30.99 | 31.18 | 30.7802 | 10,605,687 |
| Nov 29 2024 | 30.80 | -0.12 | -0.39% | 30.78 | 30.86 | 30.455 | 10,065,867 |
| Nov 27 2024 | 30.92 | 0.98 | 3.27% | 30.85 | 31.10 | 30.815 | 16,920,343 |
| Nov 26 2024 | 29.94 | -0.04 | -0.13% | 30.20 | 30.20 | 29.743 | 8,574,021 |
| Nov 25 2024 | 29.98 | 0.13 | 0.44% | 29.86 | 30.08 | 29.675 | 12,004,527 |
| Nov 22 2024 | 29.85 | -0.85 | -2.77% | 29.93 | 30.055 | 29.74 | 20,973,929 |
| Nov 21 2024 | 30.70 | -0.50 | -1.60% | 30.63 | 30.87 | 30.47 | 17,184,324 |
| Nov 20 2024 | 31.20 | 0.53 | 1.73% | 30.99 | 31.23 | 30.93 | 12,479,446 |
