Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KBCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31 2025 | 56.10 | -0.60 | -1.06% | 56.20 | 56.30 | 55.60 | 45,838 |
| Mar 28 2025 | 56.70 | -1.60 | -2.74% | 57.90 | 58.10 | 56.60 | 43,027 |
| Mar 27 2025 | 58.30 | -0.30 | -0.51% | 58.00 | 58.70 | 57.60 | 31,282 |
| Mar 26 2025 | 58.60 | -0.10 | -0.17% | 58.80 | 58.90 | 58.20 | 36,239 |
| Mar 25 2025 | 58.70 | 0.50 | 0.86% | 58.30 | 58.80 | 58.30 | 31,413 |
| Mar 24 2025 | 58.20 | 0.20 | 0.34% | 58.30 | 58.70 | 58.20 | 31,209 |
| Mar 21 2025 | 58.00 | 0.90 | 1.58% | 56.90 | 58.10 | 56.60 | 78,889 |
| Mar 20 2025 | 57.10 | -0.40 | -0.70% | 57.60 | 57.70 | 56.50 | 26,446 |
| Mar 19 2025 | 57.50 | 0.00 | 0.00% | 57.00 | 57.80 | 57.00 | 38,421 |
| Mar 18 2025 | 57.50 | 0.60 | 1.05% | 57.00 | 57.50 | 56.90 | 32,518 |
| Mar 17 2025 | 56.90 | 0.10 | 0.18% | 56.90 | 57.20 | 56.70 | 18,818 |
| Mar 14 2025 | 56.80 | 0.90 | 1.61% | 56.00 | 57.10 | 55.80 | 28,950 |
| Mar 13 2025 | 55.90 | -0.50 | -0.89% | 56.30 | 56.70 | 55.90 | 33,410 |
| Mar 12 2025 | 56.40 | 1.00 | 1.81% | 55.90 | 56.80 | 55.90 | 30,060 |
| Mar 11 2025 | 55.40 | -0.80 | -1.42% | 56.10 | 56.40 | 55.10 | 46,547 |
| Mar 10 2025 | 56.20 | -2.10 | -3.60% | 58.10 | 58.40 | 56.20 | 54,857 |
| Mar 07 2025 | 58.30 | 0.10 | 0.17% | 57.60 | 58.30 | 57.00 | 30,967 |
| Mar 06 2025 | 58.20 | 1.10 | 1.93% | 57.60 | 58.20 | 57.10 | 40,897 |
| Mar 05 2025 | 57.10 | 2.40 | 4.39% | 56.00 | 57.50 | 55.80 | 59,990 |
| Mar 04 2025 | 54.70 | -0.90 | -1.62% | 55.20 | 55.40 | 54.30 | 36,035 |
| Mar 03 2025 | 55.60 | -0.10 | -0.18% | 55.70 | 55.90 | 55.20 | 28,774 |
| Feb 28 2025 | 55.70 | 0.00 | 0.00% | 55.40 | 55.80 | 55.20 | 68,214 |
| Feb 27 2025 | 55.70 | 0.00 | 0.00% | 55.10 | 55.80 | 55.10 | 25,340 |
| Feb 26 2025 | 55.70 | 1.10 | 2.01% | 54.90 | 55.80 | 54.80 | 29,184 |
| Feb 25 2025 | 54.60 | 0.10 | 0.18% | 54.30 | 55.10 | 54.30 | 20,148 |
| Feb 24 2025 | 54.50 | -0.30 | -0.55% | 54.70 | 54.70 | 54.20 | 22,916 |
| Feb 21 2025 | 54.80 | 0.00 | 0.00% | 55.00 | 55.20 | 54.70 | 21,897 |
| Feb 20 2025 | 54.80 | -0.20 | -0.36% | 54.90 | 55.20 | 54.80 | 26,855 |
| Feb 19 2025 | 55.00 | -0.50 | -0.90% | 55.40 | 55.80 | 54.90 | 36,982 |
| Feb 18 2025 | 55.50 | 0.20 | 0.36% | 55.50 | 55.70 | 55.10 | 24,053 |
| Feb 17 2025 | 55.30 | -0.10 | -0.18% | 55.40 | 55.90 | 55.30 | 36,623 |
| Feb 14 2025 | 55.40 | -0.40 | -0.72% | 55.80 | 56.00 | 55.20 | 42,191 |
| Feb 13 2025 | 55.80 | 2.30 | 4.30% | 54.40 | 55.90 | 54.40 | 114,718 |
| Feb 12 2025 | 53.50 | 0.70 | 1.33% | 53.00 | 53.60 | 52.90 | 39,949 |
| Feb 11 2025 | 52.80 | 0.50 | 0.96% | 52.50 | 52.80 | 52.40 | 29,433 |
| Feb 10 2025 | 52.30 | 0.10 | 0.19% | 52.20 | 52.60 | 52.10 | 24,820 |
| Feb 07 2025 | 52.20 | 0.40 | 0.77% | 51.80 | 52.70 | 51.80 | 25,040 |
| Feb 06 2025 | 51.80 | 1.00 | 1.97% | 50.90 | 51.80 | 50.90 | 23,029 |
| Feb 05 2025 | 50.80 | -0.30 | -0.59% | 50.90 | 51.20 | 50.70 | 29,102 |
| Feb 04 2025 | 51.10 | -0.10 | -0.20% | 51.20 | 51.30 | 50.70 | 27,144 |
| Feb 03 2025 | 51.20 | -0.90 | -1.73% | 51.20 | 51.40 | 50.70 | 44,612 |
| Jan 31 2025 | 52.10 | 0.00 | 0.00% | 52.00 | 52.70 | 52.00 | 43,472 |
| Jan 30 2025 | 52.10 | -0.10 | -0.19% | 52.10 | 52.50 | 52.00 | 16,729 |
| Jan 29 2025 | 52.20 | 0.20 | 0.38% | 52.00 | 52.50 | 52.00 | 18,682 |
| Jan 28 2025 | 52.00 | 0.10 | 0.19% | 51.80 | 52.10 | 51.70 | 16,178 |
| Jan 27 2025 | 51.90 | -0.10 | -0.19% | 51.50 | 52.00 | 51.50 | 18,670 |
| Jan 24 2025 | 52.00 | -0.30 | -0.57% | 52.40 | 52.60 | 52.00 | 24,118 |
| Jan 23 2025 | 52.30 | 0.50 | 0.97% | 51.50 | 52.30 | 51.50 | 36,695 |
| Jan 22 2025 | 51.80 | 0.00 | 0.00% | 51.80 | 51.80 | 51.80 | 0.00 |
| Jan 21 2025 | 51.80 | 0.50 | 0.97% | 51.40 | 51.80 | 51.30 | 17,426 |
| Jan 20 2025 | 51.30 | 0.30 | 0.59% | 51.10 | 51.50 | 51.10 | 22,902 |
| Jan 17 2025 | 51.00 | -0.10 | -0.20% | 51.20 | 51.40 | 51.00 | 17,381 |
| Jan 16 2025 | 51.10 | -0.20 | -0.39% | 51.40 | 51.40 | 50.90 | 23,227 |
| Jan 15 2025 | 51.30 | 0.20 | 0.39% | 51.40 | 51.40 | 50.80 | 34,148 |
| Jan 14 2025 | 51.10 | 0.20 | 0.39% | 51.10 | 51.30 | 50.70 | 32,456 |
| Jan 13 2025 | 50.90 | -0.20 | -0.39% | 51.20 | 51.20 | 50.30 | 35,500 |
| Jan 10 2025 | 51.10 | -0.50 | -0.97% | 51.60 | 51.60 | 51.10 | 22,169 |
| Jan 09 2025 | 51.60 | -0.10 | -0.19% | 51.60 | 51.70 | 51.30 | 15,445 |
| Jan 08 2025 | 51.70 | 0.10 | 0.19% | 51.70 | 51.90 | 51.10 | 43,553 |
| Jan 07 2025 | 51.60 | -0.30 | -0.58% | 51.90 | 52.00 | 51.50 | 22,410 |
| Jan 06 2025 | 51.90 | 0.70 | 1.37% | 51.40 | 52.00 | 51.10 | 43,585 |
| Jan 03 2025 | 51.20 | 0.30 | 0.59% | 51.00 | 51.30 | 50.90 | 28,766 |
| Jan 02 2025 | 50.90 | 0.40 | 0.79% | 50.50 | 51.00 | 49.90 | 46,756 |
