BECU AI Inc. (KOSDAQ:148780)
2,225.00
-65.00 (-2.84%)
At close: Aug 5, 2025, 3:30 PM KST
Kronos Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,175.00 | 2,180.00 | 2,115.00 | 2,120.00 | - | -1.85% | 453,683 |
Aug 6, 2025 | 2,225.00 | 2,225.00 | 2,140.00 | 2,160.00 | - | -2.92% | 718,893 |
Aug 5, 2025 | 2,295.00 | 2,300.00 | 2,220.00 | 2,225.00 | - | -2.84% | 689,799 |
Aug 4, 2025 | 2,300.00 | 2,310.00 | 2,185.00 | 2,290.00 | - | 1.33% | 932,918 |
Aug 1, 2025 | 2,210.00 | 2,280.00 | 2,090.00 | 2,260.00 | - | 2.26% | 1,519,231 |
Jul 31, 2025 | 2,300.00 | 2,345.00 | 2,185.00 | 2,210.00 | - | -3.91% | 1,315,166 |
Jul 30, 2025 | 2,360.00 | 2,525.00 | 2,295.00 | 2,300.00 | - | - | 4,733,200 |
Jul 29, 2025 | 2,285.00 | 2,390.00 | 2,260.00 | 2,300.00 | - | 1.55% | 1,523,836 |
Jul 28, 2025 | 2,265.00 | 2,345.00 | 2,205.00 | 2,265.00 | - | -0.88% | 1,148,757 |
Jul 25, 2025 | 2,175.00 | 2,440.00 | 2,175.00 | 2,285.00 | - | 5.06% | 5,262,425 |
Jul 24, 2025 | 2,340.00 | 2,385.00 | 2,165.00 | 2,175.00 | - | -7.05% | 1,929,183 |
Jul 23, 2025 | 2,290.00 | 2,615.00 | 2,235.00 | 2,340.00 | - | -0.85% | 9,795,464 |
Jul 22, 2025 | 2,160.00 | 2,580.00 | 2,090.00 | 2,360.00 | - | 10.02% | 20,107,960 |
Jul 21, 2025 | 2,155.00 | 2,185.00 | 2,105.00 | 2,145.00 | - | -0.46% | 922,588 |
Jul 18, 2025 | 2,260.00 | 2,265.00 | 2,155.00 | 2,155.00 | - | -2.93% | 977,915 |
Jul 17, 2025 | 2,350.00 | 2,355.00 | 2,215.00 | 2,220.00 | - | -5.53% | 1,402,104 |
Jul 16, 2025 | 2,385.00 | 2,390.00 | 2,280.00 | 2,350.00 | - | 0.43% | 1,226,325 |
Jul 15, 2025 | 2,380.00 | 2,390.00 | 2,290.00 | 2,340.00 | - | -1.27% | 1,024,353 |
Jul 14, 2025 | 2,465.00 | 2,465.00 | 2,330.00 | 2,370.00 | - | -3.85% | 1,418,438 |
Jul 11, 2025 | 2,600.00 | 2,600.00 | 2,450.00 | 2,465.00 | - | -4.27% | 1,956,804 |
Jul 10, 2025 | 2,610.00 | 2,640.00 | 2,520.00 | 2,575.00 | - | -1.34% | 1,771,085 |
Jul 9, 2025 | 2,650.00 | 2,660.00 | 2,570.00 | 2,610.00 | - | -1.32% | 1,857,859 |
Jul 8, 2025 | 2,565.00 | 2,885.00 | 2,540.00 | 2,645.00 | - | 2.72% | 8,994,355 |
Jul 7, 2025 | 2,310.00 | 2,815.00 | 2,275.00 | 2,575.00 | - | 12.45% | 21,605,690 |
Jul 4, 2025 | 2,410.00 | 2,595.00 | 2,275.00 | 2,290.00 | - | -4.78% | 2,580,370 |
Jul 3, 2025 | 2,420.00 | 2,470.00 | 2,360.00 | 2,405.00 | - | -0.82% | 1,281,233 |
Jul 2, 2025 | 2,530.00 | 2,535.00 | 2,395.00 | 2,425.00 | - | -3.77% | 1,385,881 |
Jul 1, 2025 | 2,525.00 | 2,630.00 | 2,490.00 | 2,520.00 | - | 0.80% | 2,363,299 |
Jun 30, 2025 | 2,575.00 | 2,625.00 | 2,490.00 | 2,500.00 | - | -1.96% | 2,639,937 |
Jun 27, 2025 | 2,660.00 | 2,690.00 | 2,495.00 | 2,550.00 | - | -3.23% | 3,071,460 |
Jun 26, 2025 | 2,820.00 | 2,865.00 | 2,580.00 | 2,635.00 | - | -6.56% | 5,418,289 |
Jun 25, 2025 | 2,800.00 | 3,165.00 | 2,790.00 | 2,820.00 | - | 0.71% | 13,150,170 |
Jun 24, 2025 | 2,830.00 | 2,955.00 | 2,760.00 | 2,800.00 | - | 0.54% | 7,199,588 |
Jun 23, 2025 | 2,645.00 | 3,100.00 | 2,515.00 | 2,785.00 | - | 4.11% | 20,131,410 |
Jun 20, 2025 | 2,705.00 | 2,890.00 | 2,605.00 | 2,675.00 | - | -2.90% | 11,160,520 |
Jun 19, 2025 | 2,410.00 | 3,010.00 | 2,295.00 | 2,755.00 | - | 16.49% | 58,702,190 |
Jun 18, 2025 | 1,816.00 | 2,365.00 | 1,751.00 | 2,365.00 | - | 29.87% | 44,182,490 |
Jun 17, 2025 | 1,823.00 | 1,844.00 | 1,772.00 | 1,821.00 | - | 0.28% | 3,776,568 |
Jun 16, 2025 | 1,581.00 | 2,050.00 | 1,570.00 | 1,816.00 | - | 14.94% | 29,200,410 |
Jun 13, 2025 | 1,650.00 | 1,677.00 | 1,570.00 | 1,580.00 | - | -5.95% | 1,423,291 |
Jun 12, 2025 | 1,729.00 | 1,730.00 | 1,659.00 | 1,680.00 | - | -2.83% | 1,480,533 |
Jun 11, 2025 | 1,720.00 | 1,746.00 | 1,660.00 | 1,729.00 | - | 0.35% | 1,638,138 |
Jun 10, 2025 | 1,807.00 | 1,808.00 | 1,685.00 | 1,723.00 | - | -4.22% | 2,629,048 |
Jun 9, 2025 | 1,681.00 | 1,936.00 | 1,681.00 | 1,799.00 | - | 8.44% | 22,846,570 |
Jun 5, 2025 | 1,761.00 | 1,795.00 | 1,655.00 | 1,659.00 | - | -5.74% | 7,394,790 |
Jun 4, 2025 | 1,535.00 | 1,918.00 | 1,527.00 | 1,760.00 | - | 19.24% | 29,897,390 |
Jun 2, 2025 | 1,465.00 | 1,580.00 | 1,374.00 | 1,476.00 | - | 0.41% | 6,008,865 |
May 30, 2025 | 1,557.00 | 1,582.00 | 1,460.00 | 1,470.00 | - | -4.85% | 3,039,300 |
May 29, 2025 | 1,623.00 | 1,658.00 | 1,530.00 | 1,545.00 | - | -4.81% | 9,283,513 |
May 28, 2025 | 1,370.00 | 1,706.00 | 1,351.00 | 1,623.00 | - | 23.61% | 46,448,270 |