XNAS
Datos históricos de K-Tech Solutions Company Limited
K-Tech Solutions Company Limited · KMRK
$1.22
▲ +0.02 (+1.69%)
Última operación · 10/10/2026, 17:42:32 UTC
- Variación en el periodo
- −6.34%
- Máximo
- US$6.59
- 10 de junio de 2026
- Mínimo
- US$0.78
- 26 de junio de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.14 | 1.24 | 1.14 | 1.18 | +3.52% | 80,852.96 |
| 8 oct 2026 | 1.13 | 1.16 | 1.06 | 1.14 | +8.06% | 63,227.799 |
| 7 oct 2026 | 1.10 | 1.16 | 1.05 | 1.06 | −5.80% | 8,111.063 |
| 6 oct 2026 | 1.11 | 1.18 | 1.09 | 1.12 | −4.27% | 8,853.799 |
| 5 oct 2026 | 1.19 | 1.19 | 1.12 | 1.17 | +1.74% | 11,662.02 |
| 2 oct 2026 | 1.08 | 1.18 | 1.06 | 1.15 | +6.98% | 75,481.799 |
| 1 oct 2026 | 1.06 | 1.12 | 1.06 | 1.08 | −8.90% | 33,060.799 |
| 30 sep 2026 | 1.08 | 1.22 | 1.07 | 1.18 | +2.61% | 193,754.286 |
| 29 sep 2026 | 0.93 | 1.44 | 0.93 | 1.15 | +23.52% | 3.32 M |
| 28 sep 2026 | 0.94 | 0.97 | 0.91 | 0.93 | −1.82% | 3,654.299 |
| 25 sep 2026 | 0.99 | 0.99 | 0.93 | 0.95 | +0.34% | 12,930.299 |
| 24 sep 2026 | 0.93 | 1.02 | 0.93 | 0.95 | −0.72% | 3,978.299 |
| 23 sep 2026 | 1.00 | 1.00 | 0.95 | 0.95 | −6.01% | 5,476.749 |
| 22 sep 2026 | 1.01 | 1.01 | 1.01 | 1.01 | +1.29% | 787.299 |
| 21 sep 2026 | 1.01 | 1.04 | 0.96 | 1.00 | −1.96% | 21,220.299 |
| 18 sep 2026 | 1.00 | 1.02 | 0.96 | 1.02 | +7.37% | 8,595.299 |
| 17 sep 2026 | 0.96 | 0.96 | 0.95 | 0.95 | +0.96% | 2,524.299 |
| 16 sep 2026 | 0.97 | 1.02 | 0.94 | 0.94 | −3.03% | 3,446.299 |
| 15 sep 2026 | 1.00 | 1.00 | 0.94 | 0.97 | +0.51% | 5,872.299 |
| 14 sep 2026 | 0.98 | 1.05 | 0.92 | 0.97 | +6.32% | 24,927.299 |
| 11 sep 2026 | 0.91 | 1.06 | 0.91 | 0.91 | −3.58% | 14,664.299 |
| 10 sep 2026 | 0.98 | 1.03 | 0.94 | 0.94 | −8.56% | 2,821.299 |
| 9 sep 2026 | 1.06 | 1.09 | 1.03 | 1.03 | 0.00% | 6,534.299 |
| 8 sep 2026 | 1.11 | 1.15 | 1.03 | 1.03 | −7.21% | 22,830.299 |
| 4 sep 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 0.00% | 4,797.299 |
| 3 sep 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 0.00% | 18,676.299 |
| 2 sep 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 0.00% | 4,863.783 |
| 1 sep 2026 | 1.13 | 1.15 | 1.10 | 1.11 | −3.48% | 15,468.751 |
| 31 ago 2026 | 1.16 | 1.18 | 1.11 | 1.15 | −0.87% | 37,910.299 |
| 28 ago 2026 | 1.16 | 1.20 | 1.15 | 1.16 | −3.33% | 23,368.299 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.