Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
KCN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19 2024 | 1.31 | 0.02 | 1.55% | 1.295 | 1.33 | 1.29 | 919,149 |
| Nov 18 2024 | 1.29 | 0.07 | 5.31% | 1.23 | 1.315 | 1.225 | 1,402,848 |
| Nov 15 2024 | 1.225 | -0.02 | -1.61% | 1.25 | 1.27 | 1.225 | 2,975,850 |
| Nov 14 2024 | 1.245 | -0.04 | -3.11% | 1.29 | 1.30 | 1.24 | 2,319,228 |
| Nov 13 2024 | 1.285 | 0.03 | 2.39% | 1.295 | 1.30 | 1.25 | 746,619 |
| Nov 12 2024 | 1.255 | -0.01 | -0.40% | 1.25 | 1.2875 | 1.235 | 2,095,241 |
| Nov 11 2024 | 1.26 | -0.15 | -10.32% | 1.37 | 1.37 | 1.25 | 1,662,616 |
| Nov 08 2024 | 1.405 | 0.04 | 3.31% | 1.39 | 1.42 | 1.38 | 448,618 |
| Nov 07 2024 | 1.36 | -0.12 | -7.80% | 1.435 | 1.435 | 1.35 | 708,330 |
| Nov 06 2024 | 1.475 | -0.03 | -1.67% | 1.50 | 1.535 | 1.46 | 696,642 |
| Nov 05 2024 | 1.50 | -0.06 | -3.54% | 1.525 | 1.555 | 1.50 | 543,735 |
| Nov 04 2024 | 1.555 | -0.05 | -2.81% | 1.60 | 1.61 | 1.535 | 862,442 |
| Nov 01 2024 | 1.60 | 0.00 | 0.00% | 1.575 | 1.60 | 1.56 | 660,973 |
| Oct 31 2024 | 1.60 | -0.04 | -2.44% | 1.65 | 1.685 | 1.59 | 1,886,228 |
| Oct 30 2024 | 1.64 | 0.05 | 3.14% | 1.64 | 1.68 | 1.605 | 1,255,095 |
| Oct 29 2024 | 1.59 | 0.06 | 3.92% | 1.53 | 1.63 | 1.525 | 873,415 |
| Oct 28 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.58 | 1.53 | 661,537 |
| Oct 25 2024 | 1.55 | -0.01 | -0.64% | 1.555 | 1.56 | 1.525 | 1,001,273 |
| Oct 24 2024 | 1.56 | -0.05 | -3.11% | 1.59 | 1.595 | 1.56 | 713,731 |
| Oct 23 2024 | 1.61 | -0.01 | -0.62% | 1.635 | 1.655 | 1.60 | 679,372 |
| Oct 22 2024 | 1.62 | -0.03 | -1.52% | 1.625 | 1.65 | 1.60 | 709,339 |
| Oct 21 2024 | 1.645 | 0.10 | 6.47% | 1.615 | 1.6725 | 1.59 | 1,009,440 |
| Oct 18 2024 | 1.545 | 0.00 | 0.32% | 1.545 | 1.58 | 1.51 | 656,487 |
| Oct 17 2024 | 1.54 | 0.02 | 1.32% | 1.525 | 1.545 | 1.51 | 554,311 |
| Oct 16 2024 | 1.52 | 0.02 | 1.33% | 1.50 | 1.565 | 1.50 | 671,359 |
| Oct 15 2024 | 1.50 | -0.01 | -0.33% | 1.515 | 1.535 | 1.46 | 495,259 |
| Oct 14 2024 | 1.505 | 0.03 | 2.38% | 1.49 | 1.525 | 1.47 | 671,911 |
| Oct 11 2024 | 1.47 | 0.11 | 8.09% | 1.405 | 1.48 | 1.40 | 773,479 |
| Oct 10 2024 | 1.36 | 0.03 | 2.26% | 1.34 | 1.385 | 1.335 | 228,882 |
| Oct 09 2024 | 1.33 | -0.02 | -1.12% | 1.335 | 1.345 | 1.32 | 333,011 |
| Oct 08 2024 | 1.345 | 0.00 | 0.00% | 1.355 | 1.395 | 1.335 | 182,107 |
| Oct 07 2024 | 1.345 | -0.02 | -1.10% | 1.37 | 1.3775 | 1.335 | 204,096 |
| Oct 04 2024 | 1.36 | -0.01 | -0.37% | 1.36 | 1.38 | 1.32 | 417,344 |
| Oct 03 2024 | 1.365 | -0.02 | -1.09% | 1.385 | 1.39 | 1.35 | 365,276 |
| Oct 02 2024 | 1.38 | 0.01 | 0.73% | 1.40 | 1.42 | 1.365 | 418,549 |
| Oct 01 2024 | 1.37 | -0.03 | -1.79% | 1.38 | 1.385 | 1.355 | 594,258 |
| Sep 30 2024 | 1.395 | 0.01 | 0.54% | 1.38 | 1.395 | 1.35 | 1,205,573 |
| Sep 27 2024 | 1.3875 | -0.05 | -3.65% | 1.46 | 1.46 | 1.375 | 564,207 |
| Sep 26 2024 | 1.44 | 0.05 | 3.60% | 1.395 | 1.4625 | 1.395 | 688,693 |
| Sep 25 2024 | 1.39 | -0.01 | -0.36% | 1.435 | 1.45 | 1.39 | 510,923 |
| Sep 24 2024 | 1.395 | 0.05 | 3.72% | 1.36 | 1.41 | 1.36 | 426,366 |
| Sep 23 2024 | 1.345 | 0.09 | 7.17% | 1.285 | 1.35 | 1.285 | 515,839 |
| Sep 20 2024 | 1.255 | -0.04 | -3.09% | 1.315 | 1.315 | 1.25 | 1,278,485 |
| Sep 19 2024 | 1.295 | -0.05 | -3.72% | 1.32 | 1.32 | 1.16 | 2,046,937 |
| Sep 18 2024 | 1.345 | 0.00 | 0.37% | 1.34 | 1.35 | 1.325 | 155,858 |
| Sep 17 2024 | 1.34 | -0.02 | -1.11% | 1.365 | 1.37 | 1.34 | 272,155 |
| Sep 16 2024 | 1.355 | -0.01 | -0.73% | 1.405 | 1.405 | 1.35 | 403,425 |
| Sep 13 2024 | 1.365 | 0.07 | 5.41% | 1.35 | 1.37 | 1.335 | 336,495 |
| Sep 12 2024 | 1.295 | 0.00 | 0.00% | 1.28 | 1.295 | 1.25 | 258,368 |
| Sep 11 2024 | 1.295 | 0.00 | 0.00% | 1.295 | 1.295 | 1.295 | 0.00 |
| Sep 10 2024 | 1.295 | 0.05 | 4.02% | 1.25 | 1.30 | 1.245 | 246,413 |
| Sep 09 2024 | 1.245 | -0.02 | -1.19% | 1.25 | 1.27 | 1.245 | 211,601 |
| Sep 06 2024 | 1.26 | 0.01 | 0.80% | 1.25 | 1.27 | 1.24 | 191,661 |
| Sep 05 2024 | 1.25 | -0.03 | -1.96% | 1.285 | 1.29 | 1.24 | 579,693 |
| Sep 04 2024 | 1.275 | -0.04 | -2.67% | 1.29 | 1.29 | 1.26 | 378,784 |
| Sep 03 2024 | 1.31 | 0.02 | 1.55% | 1.29 | 1.33 | 1.28 | 184,375 |
| Sep 02 2024 | 1.29 | -0.04 | -3.01% | 1.315 | 1.315 | 1.26 | 405,246 |
| Aug 30 2024 | 1.33 | 0.04 | 3.10% | 1.315 | 1.355 | 1.305 | 192,348 |
| Aug 29 2024 | 1.29 | -0.06 | -4.09% | 1.33 | 1.35 | 1.28 | 430,414 |
| Aug 28 2024 | 1.345 | -0.01 | -0.74% | 1.355 | 1.365 | 1.33 | 168,360 |
| Aug 27 2024 | 1.355 | 0.03 | 2.26% | 1.335 | 1.365 | 1.315 | 253,540 |
| Aug 26 2024 | 1.325 | 0.05 | 3.92% | 1.285 | 1.33 | 1.27 | 495,928 |
| Aug 23 2024 | 1.275 | -0.06 | -4.14% | 1.32 | 1.32 | 1.265 | 834,504 |
| Aug 22 2024 | 1.33 | -0.06 | -4.32% | 1.39 | 1.395 | 1.315 | 591,425 |
