BMV · KKRC · stock

KKR & Co. Inc. (KKRC) stock price history

Every BMV trading session of KKR & Co. Inc. from Oct 4, 2017 to Sep 28, 2026: 2,256 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get KKRC data, free keyYear by year table

KKRC adjusted close, 2017 to 2026

KKRCKKR & Co. Inc.
MX$1,672-32.5% over one year
2020202220242026
MX$3,323
All time high, 2024
MX$2,587
52 week high, MX$1,504 low
2,256
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

KKRC key facts

  • KKR & Co. Inc. (KKRC) closed at MX$1,672 on Sep 28, 2026 on BMV.
  • KKRC's all time high close is MX$3,323, set on Nov 29, 2024; its all time low close is MX$369.02 on Oct 4, 2017.
  • KKRC's 52 week range is MX$1,504 to MX$2,587.
  • KKRC returned -32.5% over the year to Sep 28, 2026 and +31.3% over five years.
  • Since Oct 4, 2017 KKRC returned +353%, +18.3% a year compounded.
  • KKRC's deepest drawdown was -54.7% from Dec 3, 2024 to Feb 27, 2026.
  • DataCedar holds 2,256 daily sessions of KKRC history from Oct 4, 2017 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.

KKRC price chart, 2017 to 2026

KKRC adjusted close, Oct 4, 2017 to Sep 28, 2026MX$369.02MX$1,352MX$2,336MX$3,31920182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

KKRC returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.7%
3 months+1.3%
6 months+2.0%
Year to date-28.1%
1 year-32.5%
3 years+53.6%
5 years+31.3%
10 yearsn/a
Since Oct 4, 2017+353.1%
Compound annual growth, 9.0 years+18.3%

KKRC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$3,323 on Nov 29, 2024
All time low close
MX$369.02 on Oct 4, 2017
52 week high
MX$2,587 on Dec 11, 2025
52 week low
MX$1,504 on Feb 27, 2026
Deepest drawdown
-54.7% from Dec 3, 2024 to Feb 27, 2026, not yet recovered
Best single session
+22.7% on May 16, 2024
Worst single session
-16.1% on Feb 18, 2022
Volatility, 1 year annualised
38.4%
Sessions closing higher, 1 year
20%
Growth of 1 since 2017
4.5×
Best calendar year
2024, +109%
Worst calendar year
2022, -42%

KKRC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 4, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$2,326MX$2,440MX$1,504MX$1,672-28.1%17.2K185
2025MX$3,033MX$3,319MX$1,989MX$2,326-23.3%102K251
2024MX$1,451MX$3,323MX$1,372MX$3,033+109.0%21K251
2023MX$898.52MX$1,451MX$898.52MX$1,451+61.5%2.6K251
2022MX$1,505MX$1,505MX$865.42MX$898.52-42.2%15K252
2021MX$783.86MX$1,696MX$765.01MX$1,555+98.3%90.2K253
2020MX$569.76MX$822.89MX$502.34MX$783.86+37.6%926.8K252
2019MX$440.08MX$571.46MX$409.70MX$569.76+29.5%82.1K251
2018MX$369.19MX$510.08MX$369.19MX$440.08+19.2%241K251
2017MX$369.02MX$369.19MX$369.02MX$369.19n/a5.4K59

KKRC monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$1,672-8.7%
August 2026MX$1,831+4.3%
July 2026MX$1,755+6.4%
June 2026MX$1,650-1.8%
May 2026MX$1,681-3.7%
April 2026MX$1,745+6.4%
March 2026MX$1,640+9.0%
February 2026MX$1,504-25.6%
January 2026MX$2,022-13.0%
December 2025MX$2,326+5.9%
November 2025MX$2,196+0.1%
October 2025MX$2,194-5.5%

About the KKRC data

Daily bars. 2,256 sessions from Oct 4, 2017 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 4, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/KKRC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • KGCN Kinross Gold Corporation
  • KHC The Kraft Heinz Company
  • KIM Kimco Realty Corporation
  • KIMBERA Kimberly-Clark de México, S. A. B. de C. V.
  • KLAC KLA Corporation
  • KMB Kimberly-Clark Corporation
  • KMI Kinder Morgan, Inc.
  • KO The Coca-Cola Company

Common questions

KKRC share price history

Start with any symbol.

Start free