Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
KBDC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2024 | 16.71 | -0.27 | -1.59% | 16.95 | 17.05 | 16.51 | 166,814 |
| Dec 02 2024 | 16.98 | 0.23 | 1.37% | 16.85 | 16.98 | 16.70 | 61,987 |
| Nov 29 2024 | 16.75 | 0.15 | 0.90% | 16.65 | 16.80 | 16.60 | 132,560 |
| Nov 27 2024 | 16.60 | 0.05 | 0.30% | 16.59 | 16.65 | 16.52 | 18,440 |
| Nov 26 2024 | 16.55 | -0.03 | -0.18% | 16.5247 | 16.69 | 16.50 | 35,044 |
| Nov 25 2024 | 16.58 | 0.13 | 0.79% | 16.65 | 16.67 | 16.53 | 66,416 |
| Nov 22 2024 | 16.45 | 0.10 | 0.61% | 16.3685 | 16.60 | 16.3206 | 74,829 |
| Nov 21 2024 | 16.35 | 0.20 | 1.24% | 16.20 | 16.45 | 16.15 | 90,095 |
| Nov 20 2024 | 16.15 | -0.10 | -0.62% | 16.25 | 16.39 | 16.06 | 152,106 |
| Nov 19 2024 | 16.25 | -0.13 | -0.79% | 16.403 | 16.455 | 16.23 | 171,766 |
| Nov 18 2024 | 16.38 | -0.25 | -1.50% | 16.5397 | 16.692 | 16.36 | 226,619 |
| Nov 15 2024 | 16.63 | 0.08 | 0.48% | 16.55 | 16.65 | 16.4498 | 47,109 |
| Nov 14 2024 | 16.55 | -0.13 | -0.78% | 16.7943 | 16.80 | 16.5011 | 50,490 |
| Nov 13 2024 | 16.68 | 0.03 | 0.18% | 16.54 | 16.70 | 16.41 | 35,045 |
| Nov 12 2024 | 16.65 | 0.15 | 0.91% | 16.4269 | 16.6961 | 16.3995 | 40,071 |
| Nov 11 2024 | 16.50 | -0.01 | -0.06% | 16.51 | 16.67 | 16.4001 | 39,980 |
| Nov 08 2024 | 16.51 | -0.12 | -0.72% | 16.67 | 16.67 | 16.45 | 13,600 |
| Nov 07 2024 | 16.63 | -0.02 | -0.12% | 16.6375 | 16.73 | 16.50 | 32,644 |
| Nov 06 2024 | 16.65 | 0.35 | 2.15% | 16.30 | 16.67 | 16.30 | 75,890 |
| Nov 05 2024 | 16.30 | 0.18 | 1.12% | 16.14 | 16.37 | 16.085 | 9,257 |
| Nov 04 2024 | 16.12 | -0.17 | -1.04% | 16.30 | 16.33 | 16.07 | 12,631 |
| Nov 01 2024 | 16.29 | -0.04 | -0.24% | 16.34 | 16.40 | 16.23 | 24,160 |
| Oct 31 2024 | 16.33 | 0.28 | 1.74% | 16.08 | 16.35 | 16.05 | 20,199 |
| Oct 30 2024 | 16.05 | -0.01 | -0.06% | 16.06 | 16.20 | 15.97 | 40,128 |
| Oct 29 2024 | 16.06 | -0.05 | -0.31% | 16.11 | 16.15 | 15.99 | 38,375 |
| Oct 28 2024 | 16.11 | -0.24 | -1.47% | 16.313 | 16.40 | 16.06 | 27,994 |
| Oct 25 2024 | 16.35 | -0.01 | -0.06% | 16.39 | 16.49 | 16.33 | 17,761 |
| Oct 24 2024 | 16.36 | 0.16 | 0.99% | 16.20 | 16.36 | 16.16 | 27,388 |
| Oct 23 2024 | 16.20 | -0.01 | -0.06% | 16.19 | 16.23 | 16.10 | 16,388 |
| Oct 22 2024 | 16.21 | 0.11 | 0.68% | 16.04 | 16.25 | 16.04 | 17,006 |
| Oct 21 2024 | 16.10 | 0.09 | 0.56% | 16.00 | 16.10 | 15.97 | 35,021 |
| Oct 18 2024 | 16.01 | 0.06 | 0.38% | 15.99 | 16.09 | 15.96 | 17,868 |
| Oct 17 2024 | 15.95 | -0.08 | -0.50% | 15.87 | 16.10 | 15.87 | 24,713 |
| Oct 16 2024 | 16.03 | -0.08 | -0.50% | 16.22 | 16.22 | 15.86 | 33,759 |
| Oct 15 2024 | 16.11 | 0.14 | 0.88% | 16.04 | 16.1915 | 15.93 | 23,237 |
| Oct 14 2024 | 15.97 | -0.07 | -0.44% | 16.13 | 16.13 | 15.92 | 17,056 |
| Oct 11 2024 | 16.04 | 0.05 | 0.31% | 16.05 | 16.075 | 15.96 | 12,784 |
| Oct 10 2024 | 15.99 | -0.05 | -0.31% | 16.0588 | 16.10 | 15.90 | 17,531 |
| Oct 09 2024 | 16.04 | -0.01 | -0.06% | 16.00 | 16.094 | 15.90 | 17,369 |
| Oct 08 2024 | 16.05 | 0.12 | 0.75% | 15.972 | 16.05 | 15.95 | 14,387 |
| Oct 07 2024 | 15.93 | -0.05 | -0.31% | 15.98 | 16.0053 | 15.88 | 11,123 |
| Oct 04 2024 | 15.98 | -0.04 | -0.25% | 16.142 | 16.142 | 15.93 | 24,067 |
| Oct 03 2024 | 16.02 | 0.03 | 0.19% | 15.985 | 16.13 | 15.92 | 39,661 |
| Oct 02 2024 | 15.99 | 0.14 | 0.88% | 15.9191 | 16.00 | 15.8601 | 27,510 |
| Oct 01 2024 | 15.85 | -0.36 | -2.22% | 16.11 | 16.16 | 15.85 | 51,425 |
| Sep 30 2024 | 16.21 | -0.02 | -0.12% | 15.86 | 16.2444 | 15.83 | 33,548 |
| Sep 27 2024 | 16.23 | 0.08 | 0.50% | 16.1916 | 16.23 | 16.15 | 13,379 |
| Sep 26 2024 | 16.15 | 0.14 | 0.87% | 16.06 | 16.23 | 16.06 | 16,006 |
| Sep 25 2024 | 16.01 | -0.17 | -1.05% | 16.20 | 16.25 | 16.01 | 19,935 |
| Sep 24 2024 | 16.18 | -0.07 | -0.43% | 16.25 | 16.25 | 16.07 | 12,369 |
| Sep 23 2024 | 16.25 | 0.01 | 0.06% | 16.35 | 16.35 | 16.14 | 7,383 |
| Sep 20 2024 | 16.24 | -0.01 | -0.06% | 16.32 | 16.33 | 16.16 | 9,179 |
| Sep 19 2024 | 16.25 | 0.11 | 0.68% | 16.1398 | 16.34 | 16.13 | 19,816 |
| Sep 18 2024 | 16.14 | 0.15 | 0.94% | 15.99 | 16.20 | 15.99 | 20,342 |
| Sep 17 2024 | 15.99 | -0.22 | -1.36% | 16.25 | 16.25 | 15.90 | 28,012 |
| Sep 16 2024 | 16.21 | -0.06 | -0.37% | 16.31 | 16.325 | 16.06 | 27,515 |
| Sep 13 2024 | 16.27 | 0.04 | 0.25% | 16.39 | 16.39 | 16.22 | 6,320 |
| Sep 12 2024 | 16.23 | 0.01 | 0.06% | 16.22 | 16.35 | 16.21 | 9,897 |
| Sep 11 2024 | 16.22 | 0.05 | 0.31% | 16.15 | 16.22 | 16.0513 | 16,840 |
| Sep 10 2024 | 16.17 | 0.01 | 0.06% | 16.16 | 16.1824 | 16.09 | 9,231 |
| Sep 09 2024 | 16.16 | 0.11 | 0.69% | 16.10 | 16.36 | 16.02 | 18,244 |
| Sep 06 2024 | 16.05 | -0.07 | -0.46% | 16.19 | 16.2299 | 16.025 | 16,060 |
| Sep 05 2024 | 16.124 | -0.02 | -0.10% | 16.08 | 16.15 | 16.01 | 14,034 |
