Kronos Worldwide, Inc.
KRONYSEBasic Materials● Active
$6.48
+$0.05(+0.70%)
Market Cap$744968926
P/E Ratio—
52W High$7.89
52W Low$4.08
Kronos Worldwide, Inc.（KRO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kro · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$19.78
Jun 8, 2022
-67.1% from here
5-Year Low5Y
$4.08
Nov 7, 2025
+59.4% from low
IPO Priceadj.
$8.60
Dec 9, 2003
-24.4% since IPO
1 Year Ago
$6.59
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$15.61
Jun 8, 2021
-58.3% in 5Y
10 Years Ago
$5.98
Jun 8, 2016
+8.8% in 10Y
Historical Price Data · KRO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.84 | $6.84 | $6.38 | $6.43 | $6.43 | 229K | -5.99% |
| Jun 4, 2026 | $7.04 | $7.04 | $6.78 | $6.86 | $6.86 | 229K | -2.56% |
| Jun 3, 2026 | $7.15 | $7.16 | $7.02 | $7.07 | $7.07 | 177K | -1.12% |
| Jun 2, 2026 | $6.96 | $7.32 | $6.96 | $7.23 | $7.23 | 248K | +3.88% |
| Jun 1, 2026 | $7.16 | $7.21 | $6.90 | $6.99 | $6.99 | 195K | -2.37% |
| May 29, 2026 | $7.42 | $7.44 | $7.16 | $7.19 | $7.19 | 237K | -3.10% |
| May 28, 2026 | $7.18 | $7.55 | $7.17 | $7.48 | $7.48 | 234K | +4.18% |
| May 27, 2026 | $6.95 | $7.32 | $6.87 | $7.27 | $7.27 | 374K | +4.60% |
| May 26, 2026 | $6.81 | $6.97 | $6.77 | $6.89 | $6.89 | 276K | +1.17% |
| May 22, 2026 | $6.87 | $6.96 | $6.73 | $6.74 | $6.74 | 182K | -1.89% |
| May 21, 2026 | $6.76 | $6.88 | $6.63 | $6.80 | $6.80 | 265K | +0.59% |
| May 20, 2026 | $6.74 | $6.94 | $6.68 | $6.80 | $6.80 | 188K | +0.89% |
| May 19, 2026 | $6.84 | $6.88 | $6.58 | $6.71 | $6.71 | 403K | -1.90% |
| May 18, 2026 | $6.73 | $7.05 | $6.60 | $6.88 | $6.88 | 351K | +2.23% |
| May 15, 2026 | $7.10 | $7.16 | $6.73 | $6.75 | $6.75 | 344K | -4.93% |
| May 14, 2026 | $7.35 | $7.46 | $7.22 | $7.31 | $7.31 | 355K | -0.54% |
| May 13, 2026 | $7.05 | $7.34 | $7.03 | $7.22 | $7.22 | 254K | +2.41% |
| May 12, 2026 | $7.29 | $7.29 | $6.92 | $6.99 | $6.99 | 328K | -4.12% |
| May 11, 2026 | $7.36 | $7.49 | $7.30 | $7.36 | $7.36 | 262K | +0.00% |
| May 8, 2026 | $7.07 | $7.40 | $6.85 | $7.29 | $7.29 | 340K | +3.11% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · KRO
Jan 1 → Dec 31 · 6 years2026+43.5%$4.48 → $6.43
+43.5%
2025-54.7%$9.76 → $4.42
-54.7%
2024-0.7%$9.82 → $9.75
-0.7%
2023+4.0%$9.56 → $9.94
+4.0%
2022-38.2%$15.20 → $9.40
-38.2%
2021-4.0%$15.63 → $15.01
-4.0%
Best Year2026 · +43.5%
Worst Year2025 · -54.7%
Positive Years2 / 6
Avg Annual Return-8.3%
6Y Total Return-58.9%
6Y CAGR~-13.8% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in KRO?
If you invested $1,000 in KRO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,088
Total Return+8.8%
CAGR~+0.8% / yr
Profit+$88
Based on Jun 8, 2016 · $5.98Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Kronos Worldwide, Inc.（KRO）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $6.51。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KRO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KRO 历史股价FMP 日线复权 OHLCV