Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
KKR & Co. Inc.
KKR
NYSE
129.42
As of: 2025-12-05
+0.99 (+0.77%)
vs. previous close
Market
NYSE
Latest Volume
2,839,747
Symbol
KKR
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 65.5 · Strong momentum (RSI2 99.5, RSI7 80.4)
Weak / range-bound trend (ADX 20)
Low volatility (~0.1%)
Normal trading value (~3.7B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
65.5 / 99.5 / 80.4
RSI 65.5 · Strong momentum (RSI2 99.5, RSI7 80.4)
StochRSI (K/D)
100.0 / 99.9
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
1.24 / -0.29 / 1.53
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
122 / 125 / 128
Short / mid / long-term trend structure
ADX14 / ADX7
20.0 / 29.5
Weak / range-bound trend (ADX 20)
BBW
0.11%
Low volatility (~0.1%)
ATR14_n
2.98%
Average daily range (as % of price)
CCI20
194.8
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
80%
Up days
20%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 129.42 | 65.49 | 99.51 | 80.35 | 100.0 | 99.9 | 1.2433 | -0.2878 | 1.5311 | 122.27 | 124.93 | 127.87 | 20.0 | 29.5 | 0.1361 | 0.0298 | 194.8 | -114.1% | -37.9% | 91,613,545 | 7,341,811 |
| 2025-12-04 | 128.43 | 64.07 | 99.27 | 78.58 | 100.0 | 99.7 | 0.7326 | -0.6706 | 1.4032 | 121.51 | 124.78 | 127.84 | 19.7 | 25.2 | 0.1202 | 0.0303 | 192.5 | 7,627.9% | 7,855.9% | 88,773,798 | 6,942,627 |
| 2025-12-03 | 126.79 | 61.65 | 98.77 | 75.44 | 99.6 | 99.6 | 0.1710 | -1.0214 | 1.1924 | 120.79 | 124.66 | 127.83 | 20.2 | 22.0 | 0.1037 | 0.0315 | 161.2 | -3,323.1% | -3,099.4% | 85,901,272 | 1,474,673 |
| 2025-12-02 | 122.68 | 54.49 | 90.63 | 64.14 | 99.6 | 99.7 | -0.3813 | -1.3195 | 0.9382 | 120.15 | 124.59 | 127.85 | 21.1 | 19.7 | 0.0898 | 0.0320 | 107.5 | -596.7% | -559.0% | 84,271,734 | 1,032,897 |
| 2025-12-01 | 122.19 | 53.53 | 84.55 | 62.37 | 99.6 | 96.3 | -0.6623 | -1.5540 | 0.8918 | 119.89 | 124.65 | 127.94 | 22.3 | 21.0 | 0.0872 | 0.0333 | 75.8 | 11,851.4% | 11,830.0% | 81,831,171 | 2,021,814 |
| 2025-11-28 | 122.31 | 53.79 | 91.86 | 63.02 | 100.0 | 90.3 | -0.9613 | -1.7770 | 0.8156 | 119.65 | 124.73 | 128.03 | 23.4 | 23.5 | 0.0844 | 0.0333 | 91.1 | -6,536.6% | -6,494.2% | 84,426,599 | 9,351,988 |
| 2025-11-26 | 120.83 | 51.09 | 82.56 | 58.43 | 89.4 | 75.6 | -1.3413 | -1.9809 | 0.6396 | 119.37 | 124.82 | 128.13 | 25.1 | 23.5 | 0.0807 | 0.0349 | 75.2 | -2,756.8% | -2,755.6% | 83,238,837 | 3,265,959 |
| 2025-11-25 | 120.81 | 51.05 | 82.43 | 58.37 | 81.5 | 62.6 | -1.6561 | -2.1408 | 0.4847 | 119.21 | 124.95 | 128.25 | 26.8 | 23.8 | 0.0792 | 0.0361 | 21.9 | -333.8% | -91.1% | 79,809,357 | 5,786,366 |
| 2025-11-24 | 117.85 | 45.56 | 58.64 | 49.04 | 55.9 | 44.1 | -2.0317 | -2.2620 | 0.2303 | 119.04 | 125.09 | 128.38 | 28.1 | 26.2 | 0.0789 | 0.0367 | -20.4 | -1,767.5% | -1,824.4% | 75,074,611 | -4,696,374 |
| 2025-11-21 | 118.67 | 46.92 | 72.17 | 51.80 | 50.5 | 31.6 | -2.1802 | -2.3195 | 0.1393 | 119.17 | 125.34 | 128.55 | 28.8 | 29.3 | 0.0827 | 0.0378 | -46.9 | 351.2% | 736.7% | 79,972,878 | 3,910,791 |
| 2025-11-20 | 114.41 | 38.04 | 30.56 | 35.71 | 26.0 | 20.8 | -2.4215 | -2.3544 | -0.0672 | 119.22 | 125.56 | 128.72 | 29.6 | 32.8 | 0.0844 | 0.0388 | -62.9 | 5,497.9% | 5,090.3% | 74,022,991 | 3,707,848 |
| 2025-11-19 | 117.50 | 42.87 | 66.77 | 45.06 | 18.2 | 25.1 | -2.2606 | -2.3376 | 0.0770 | 119.73 | 125.94 | 128.96 | 30.5 | 37.5 | 0.0775 | 0.0359 | -87.7 | -3,546.3% | -3,358.7% | 79,770,985 | 4,177,598 |
| 2025-11-18 | 114.18 | 34.59 | 8.57 | 27.62 | 18.3 | 43.2 | -2.3369 | -2.3568 | 0.0199 | 119.96 | 126.23 | 129.15 | 30.0 | 36.8 | 0.0811 | 0.0368 | -152.5 | 888.0% | 903.3% | 76,062,087 | -3,890,989 |
| 2025-11-17 | 114.02 | 34.16 | 4.55 | 26.65 | 38.9 | 66.4 | -2.0623 | -2.3618 | 0.2995 | 120.57 | 126.63 | 129.41 | 28.8 | 33.3 | 0.0746 | 0.0369 | -120.8 | 2,106.9% | 1,511.3% | 70,315,143 | -19,238,064 |
| 2025-11-14 | 119.92 | 44.00 | 24.21 | 45.96 | 72.2 | 83.9 | -1.6655 | -2.4367 | 0.7712 | 121.26 | 127.06 | 129.66 | 27.9 | 30.0 | 0.0583 | 0.0336 | -15.0 | -5,458.7% | -5,489.9% | 75,593,387 | -10,347,115 |
2025-12-05
Close 129.42
RSI14 / RSI2 / RSI7
65.5 / 99.5 / 80.4
StochRSI K / D
100.0 / 99.9
MACD / Sig / Hist
1.243 / -0.288 / 1.531
EMA20 / 60 / 120
122 / 125 / 128
ADX14 / ADX7
20.0 / 29.5
BBW
0.1361
ATR14_n
0.0298
CCI20
194.8
VolChg1d
-114.1%
ValChg1d
-37.9%
OBV
91,613,545
OBV_Chg3d
7,341,811
2025-12-04
Close 128.43
RSI14 / RSI2 / RSI7
64.1 / 99.3 / 78.6
StochRSI K / D
100.0 / 99.7
MACD / Sig / Hist
0.733 / -0.671 / 1.403
EMA20 / 60 / 120
122 / 125 / 128
ADX14 / ADX7
19.7 / 25.2
BBW
0.1202
ATR14_n
0.0303
CCI20
192.5
VolChg1d
7,627.9%
ValChg1d
7,855.9%
OBV
88,773,798
OBV_Chg3d
6,942,627
2025-12-03
Close 126.79
RSI14 / RSI2 / RSI7
61.7 / 98.8 / 75.4
StochRSI K / D
99.6 / 99.6
MACD / Sig / Hist
0.171 / -1.021 / 1.192
EMA20 / 60 / 120
121 / 125 / 128
ADX14 / ADX7
20.2 / 22.0
BBW
0.1037
ATR14_n
0.0315
CCI20
161.2
VolChg1d
-3,323.1%
ValChg1d
-3,099.4%
OBV
85,901,272
OBV_Chg3d
1,474,673
2025-12-02
Close 122.68
RSI14 / RSI2 / RSI7
54.5 / 90.6 / 64.1
StochRSI K / D
99.6 / 99.7
MACD / Sig / Hist
-0.381 / -1.320 / 0.938
EMA20 / 60 / 120
120 / 125 / 128
ADX14 / ADX7
21.1 / 19.7
BBW
0.0898
ATR14_n
0.0320
CCI20
107.5
VolChg1d
-596.7%
ValChg1d
-559.0%
OBV
84,271,734
OBV_Chg3d
1,032,897
2025-12-01
Close 122.19
RSI14 / RSI2 / RSI7
53.5 / 84.6 / 62.4
StochRSI K / D
99.6 / 96.3
MACD / Sig / Hist
-0.662 / -1.554 / 0.892
EMA20 / 60 / 120
120 / 125 / 128
ADX14 / ADX7
22.3 / 21.0
BBW
0.0872
ATR14_n
0.0333
CCI20
75.8
VolChg1d
11,851.4%
ValChg1d
11,830.0%
OBV
81,831,171
OBV_Chg3d
2,021,814
2025-11-28
Close 122.31
RSI14 / RSI2 / RSI7
53.8 / 91.9 / 63.0
StochRSI K / D
100.0 / 90.3
MACD / Sig / Hist
-0.961 / -1.777 / 0.816
EMA20 / 60 / 120
120 / 125 / 128
ADX14 / ADX7
23.4 / 23.5
BBW
0.0844
ATR14_n
0.0333
CCI20
91.1
VolChg1d
-6,536.6%
ValChg1d
-6,494.2%
OBV
84,426,599
OBV_Chg3d
9,351,988
2025-11-26
Close 120.83
RSI14 / RSI2 / RSI7
51.1 / 82.6 / 58.4
StochRSI K / D
89.4 / 75.6
MACD / Sig / Hist
-1.341 / -1.981 / 0.640
EMA20 / 60 / 120
119 / 125 / 128
ADX14 / ADX7
25.1 / 23.5
BBW
0.0807
ATR14_n
0.0349
CCI20
75.2
VolChg1d
-2,756.8%
ValChg1d
-2,755.6%
OBV
83,238,837
OBV_Chg3d
3,265,959
2025-11-25
Close 120.81
RSI14 / RSI2 / RSI7
51.1 / 82.4 / 58.4
StochRSI K / D
81.5 / 62.6
MACD / Sig / Hist
-1.656 / -2.141 / 0.485
EMA20 / 60 / 120
119 / 125 / 128
ADX14 / ADX7
26.8 / 23.8
BBW
0.0792
ATR14_n
0.0361
CCI20
21.9
VolChg1d
-333.8%
ValChg1d
-91.1%
OBV
79,809,357
OBV_Chg3d
5,786,366
2025-11-24
Close 117.85
RSI14 / RSI2 / RSI7
45.6 / 58.6 / 49.0
StochRSI K / D
55.9 / 44.1
MACD / Sig / Hist
-2.032 / -2.262 / 0.230
EMA20 / 60 / 120
119 / 125 / 128
ADX14 / ADX7
28.1 / 26.2
BBW
0.0789
ATR14_n
0.0367
CCI20
-20.4
VolChg1d
-1,767.5%
ValChg1d
-1,824.4%
OBV
75,074,611
OBV_Chg3d
-4,696,374
2025-11-21
Close 118.67
RSI14 / RSI2 / RSI7
46.9 / 72.2 / 51.8
StochRSI K / D
50.5 / 31.6
MACD / Sig / Hist
-2.180 / -2.320 / 0.139
EMA20 / 60 / 120
119 / 125 / 129
ADX14 / ADX7
28.8 / 29.3
BBW
0.0827
ATR14_n
0.0378
CCI20
-46.9
VolChg1d
351.2%
ValChg1d
736.7%
OBV
79,972,878
OBV_Chg3d
3,910,791
2025-11-20
Close 114.41
RSI14 / RSI2 / RSI7
38.0 / 30.6 / 35.7
StochRSI K / D
26.0 / 20.8
MACD / Sig / Hist
-2.422 / -2.354 / -0.067
EMA20 / 60 / 120
119 / 126 / 129
ADX14 / ADX7
29.6 / 32.8
BBW
0.0844
ATR14_n
0.0388
CCI20
-62.9
VolChg1d
5,497.9%
ValChg1d
5,090.3%
OBV
74,022,991
OBV_Chg3d
3,707,848
2025-11-19
Close 117.50
RSI14 / RSI2 / RSI7
42.9 / 66.8 / 45.1
StochRSI K / D
18.2 / 25.1
MACD / Sig / Hist
-2.261 / -2.338 / 0.077
EMA20 / 60 / 120
120 / 126 / 129
ADX14 / ADX7
30.5 / 37.5
BBW
0.0775
ATR14_n
0.0359
CCI20
-87.7
VolChg1d
-3,546.3%
ValChg1d
-3,358.7%
OBV
79,770,985
OBV_Chg3d
4,177,598
2025-11-18
Close 114.18
RSI14 / RSI2 / RSI7
34.6 / 8.6 / 27.6
StochRSI K / D
18.3 / 43.2
MACD / Sig / Hist
-2.337 / -2.357 / 0.020
EMA20 / 60 / 120
120 / 126 / 129
ADX14 / ADX7
30.0 / 36.8
BBW
0.0811
ATR14_n
0.0368
CCI20
-152.5
VolChg1d
888.0%
ValChg1d
903.3%
OBV
76,062,087
OBV_Chg3d
-3,890,989
2025-11-17
Close 114.02
RSI14 / RSI2 / RSI7
34.2 / 4.6 / 26.7
StochRSI K / D
38.9 / 66.4
MACD / Sig / Hist
-2.062 / -2.362 / 0.300
EMA20 / 60 / 120
121 / 127 / 129
ADX14 / ADX7
28.8 / 33.3
BBW
0.0746
ATR14_n
0.0369
CCI20
-120.8
VolChg1d
2,106.9%
ValChg1d
1,511.3%
OBV
70,315,143
OBV_Chg3d
-19,238,064
2025-11-14
Close 119.92
RSI14 / RSI2 / RSI7
44.0 / 24.2 / 46.0
StochRSI K / D
72.2 / 83.9
MACD / Sig / Hist
-1.666 / -2.437 / 0.771
EMA20 / 60 / 120
121 / 127 / 130
ADX14 / ADX7
27.9 / 30.0
BBW
0.0583
ATR14_n
0.0336
CCI20
-15.0
VolChg1d
-5,458.7%
ValChg1d
-5,489.9%
OBV
75,593,387
OBV_Chg3d
-10,347,115
