MoneyMove Co., Ltd. (XKON:179720)
8,200.00
-200.00 (-2.38%)
Last updated: Jul 29, 2025
Kronos Bio Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | - | -2.38% | 7 |
Jul 28, 2025 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | - | 2.44% | 2 |
Jul 25, 2025 | 9,200.00 | 9,200.00 | 8,200.00 | 8,200.00 | - | -14.58% | 48 |
Jul 24, 2025 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | - | 1 |
Jul 21, 2025 | 9,200.00 | 9,600.00 | 9,200.00 | 9,600.00 | - | - | 86 |
Jul 16, 2025 | 9,600.00 | 9,600.00 | 8,600.00 | 9,600.00 | - | -4.00% | 15,053 |
Jul 15, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | - | - | 13 |
Jul 14, 2025 | 9,990.00 | 10,000.00 | 9,400.00 | 10,000.00 | - | - | 15,011 |
Jul 11, 2025 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | - | -12.89% | 7 |
Jul 9, 2025 | 10,500.00 | 11,480.00 | 9,800.00 | 11,480.00 | - | - | 36 |
Jul 3, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | - | 0.26% | 6 |
Jun 27, 2025 | 10,500.00 | 11,450.00 | 10,500.00 | 11,450.00 | - | -0.09% | 3 |
Jun 26, 2025 | 10,500.00 | 11,460.00 | 9,800.00 | 11,460.00 | - | -0.17% | 14 |
Jun 23, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | - | - | 3 |
Jun 18, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | - | 0.09% | 3 |
Jun 13, 2025 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | - | -0.17% | 1 |
May 29, 2025 | 10,500.00 | 11,490.00 | 10,500.00 | 11,490.00 | - | 0.09% | 98 |
May 27, 2025 | 10,500.00 | 11,480.00 | 10,500.00 | 11,480.00 | - | -0.09% | 3 |
May 20, 2025 | 11,000.00 | 11,490.00 | 11,000.00 | 11,490.00 | - | -0.09% | 2 |
May 19, 2025 | 11,000.00 | 11,500.00 | 11,000.00 | 11,500.00 | - | -4.01% | 2 |
May 16, 2025 | 11,000.00 | 11,980.00 | 11,000.00 | 11,980.00 | - | -0.08% | 3 |
May 15, 2025 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | - | - | 3 |
May 14, 2025 | 11,000.00 | 11,990.00 | 11,000.00 | 11,990.00 | - | - | 4 |
May 13, 2025 | 11,990.00 | 11,990.00 | 11,990.00 | 11,990.00 | - | 0.42% | 1 |
May 12, 2025 | 11,000.00 | 11,940.00 | 10,200.00 | 11,940.00 | - | -0.42% | 20 |
Apr 29, 2025 | 11,500.00 | 11,990.00 | 11,500.00 | 11,990.00 | - | -1.07% | 2 |
Apr 25, 2025 | 13,200.00 | 13,200.00 | 9,800.00 | 12,120.00 | - | 5.57% | 58 |
Apr 23, 2025 | 11,480.00 | 11,480.00 | 11,480.00 | 11,480.00 | - | -0.17% | 1 |
Apr 22, 2025 | 11,000.00 | 11,500.00 | 10,180.00 | 11,500.00 | - | -3.93% | 6 |
Apr 21, 2025 | 10,500.00 | 11,970.00 | 10,500.00 | 11,970.00 | - | 4.36% | 5 |
Apr 17, 2025 | 11,470.00 | 11,470.00 | 11,470.00 | 11,470.00 | - | 1.96% | 1 |
Apr 15, 2025 | 9,800.00 | 11,250.00 | 9,800.00 | 11,250.00 | - | 14.80% | 13 |
Apr 14, 2025 | 9,400.00 | 9,800.00 | 8,800.00 | 9,800.00 | - | 2.08% | 69 |
Apr 11, 2025 | 9,200.00 | 9,600.00 | 8,800.00 | 9,600.00 | - | - | 32 |
Apr 10, 2025 | 9,000.00 | 9,600.00 | 8,800.00 | 9,600.00 | - | 2.13% | 26 |
Apr 8, 2025 | 9,200.00 | 9,400.00 | 9,200.00 | 9,400.00 | - | - | 6 |
Apr 7, 2025 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | - | - | 6 |
Apr 4, 2025 | 9,000.00 | 9,400.00 | 8,600.00 | 9,400.00 | - | - | 34 |
Apr 3, 2025 | 9,200.00 | 9,400.00 | 9,000.00 | 9,400.00 | - | 0.11% | 16 |
Apr 2, 2025 | 9,000.00 | 9,390.00 | 9,000.00 | 9,390.00 | - | -0.11% | 6 |
Apr 1, 2025 | 8,800.00 | 9,400.00 | 8,800.00 | 9,400.00 | - | 2.17% | 16 |
Mar 31, 2025 | 9,000.00 | 9,200.00 | 8,600.00 | 9,200.00 | - | -4.17% | 16 |
Mar 28, 2025 | 9,400.00 | 9,600.00 | 9,400.00 | 9,600.00 | - | 2.45% | 6 |
Mar 27, 2025 | 9,000.00 | 9,370.00 | 8,400.00 | 9,370.00 | - | -0.21% | 43 |
Mar 26, 2025 | 9,000.00 | 9,390.00 | 7,990.00 | 9,390.00 | - | - | 178 |
Mar 25, 2025 | 9,200.00 | 9,390.00 | 8,200.00 | 9,390.00 | - | -1.98% | 141 |
Mar 24, 2025 | 9,200.00 | 9,580.00 | 8,200.00 | 9,580.00 | - | -0.21% | 158 |
Mar 21, 2025 | 8,600.00 | 9,600.00 | 8,000.00 | 9,600.00 | - | 2.13% | 87 |
Mar 20, 2025 | 9,800.00 | 9,800.00 | 8,670.00 | 9,400.00 | - | -7.84% | 416 |
Mar 19, 2025 | 12,000.00 | 12,490.00 | 10,200.00 | 10,200.00 | - | -14.93% | 56 |