KCE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	154.29	154.53	153.39	153.39	153.39	0.08%	2,716
Oct 26, 2026	153.50	154.18	153.05	153.27	153.27	0.11%	10,423
Oct 23, 2026	153.30	153.70	152.81	153.10	153.10	-1.14%	18,768
Oct 22, 2026	151.54	155.00	151.54	154.86	154.86	1.08%	20,548
Oct 21, 2026	152.82	153.64	152.41	153.21	153.21	0.91%	13,478
Oct 20, 2026	150.00	152.45	149.76	151.83	151.83	1.94%	12,584
Oct 19, 2026	151.14	151.14	148.94	148.94	148.94	-1.07%	10,499
Oct 16, 2026	153.10	153.51	149.44	150.55	150.55	-1.20%	519,665
Oct 15, 2026	149.06	152.41	148.15	152.37	152.37	2.41%	12,416
Oct 14, 2026	151.26	151.26	148.20	148.79	148.79	-2.39%	13,884
Oct 13, 2026	153.85	154.54	152.12	152.44	152.44	-1.27%	10,402
Oct 12, 2026	154.73	154.96	154.12	154.40	154.40	-0.26%	41,167
Oct 9, 2026	154.30	155.31	153.97	154.81	154.81	0.75%	17,648
Oct 8, 2026	152.18	154.04	152.18	153.66	153.66	0.22%	7,498
Oct 7, 2026	153.43	153.48	151.89	153.33	153.33	-1.28%	11,049
Oct 6, 2026	156.87	157.21	155.32	155.32	155.32	-0.65%	62,847
Oct 5, 2026	153.68	156.65	153.68	156.33	156.33	1.51%	17,302
Oct 2, 2026	155.79	157.10	154.01	154.01	154.01	-0.57%	18,894
Oct 1, 2026	154.39	155.45	152.44	154.89	154.89	0.49%	36,853
Sep 30, 2026	154.30	154.92	153.95	154.14	154.14	-0.10%	14,810
Sep 29, 2026	155.02	155.02	153.70	154.29	154.29	-0.37%	25,175
Sep 28, 2026	155.98	155.98	154.53	154.86	154.86	-1.29%	29,237
Sep 25, 2026	156.19	157.07	155.68	156.89	156.89	0.30%	16,845
Sep 24, 2026	156.77	157.53	154.78	156.42	156.42	-0.46%	24,015
Sep 23, 2026	157.33	158.89	157.11	157.15	157.15	-0.55%	12,835
Sep 22, 2026	160.79	160.79	156.65	158.02	158.02	-1.62%	19,285
Sep 21, 2026	160.18	160.67	158.86	160.63	160.63	1.49%	11,964
Sep 18, 2026	156.83	158.90	156.50	158.82	158.27	1.17%	16,991
Sep 17, 2026	158.43	158.43	156.80	156.99	156.45	0.34%	15,623
Sep 16, 2026	159.00	159.45	154.65	156.46	155.92	-1.80%	36,022
Sep 15, 2026	160.56	160.56	158.90	159.32	158.77	-2.01%	669,072
Sep 14, 2026	163.54	163.54	162.34	162.60	162.03	-0.42%	14,629
Sep 11, 2026	163.11	164.84	163.01	163.28	162.71	-0.41%	9,410
Sep 10, 2026	165.20	165.62	163.96	163.96	163.39	-1.14%	13,894
Sep 9, 2026	168.58	168.58	165.85	165.85	165.28	-1.45%	22,785
Sep 8, 2026	169.83	170.15	168.30	168.30	167.72	-1.53%	6,969
Sep 4, 2026	169.29	171.25	169.29	170.92	170.33	-0.30%	9,461
Sep 3, 2026	168.00	171.61	168.00	171.43	170.84	2.83%	8,387
Sep 2, 2026	167.00	169.45	166.63	166.72	166.14	-0.41%	8,125
Sep 1, 2026	169.37	169.99	167.10	167.41	166.83	-2.12%	20,050
Aug 31, 2026	170.77	171.43	169.73	171.03	170.44	-0.21%	15,266
Aug 28, 2026	172.46	173.07	171.31	171.39	170.80	-0.26%	7,861
Aug 27, 2026	171.12	172.47	170.85	171.84	171.25	0.59%	5,731
Aug 26, 2026	170.67	171.11	170.40	170.84	170.25	-0.06%	2,998
Aug 25, 2026	170.54	171.16	169.50	170.95	170.36	0.67%	15,182
Aug 24, 2026	170.03	171.04	169.34	169.81	169.22	0.11%	48,497
Aug 21, 2026	169.16	169.63	168.91	169.63	169.04	2.14%	6,869
Aug 20, 2026	167.36	167.90	166.07	166.07	165.49	-0.58%	7,612
Aug 19, 2026	168.00	169.40	167.01	167.03	166.45	0.67%	6,837
Aug 18, 2026	166.62	166.90	165.44	165.92	165.34	-0.39%	11,494