KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	34.08	34.08	34.05	34.06	34.06	-0.15%	3,426
Mar 31, 2026	34.06	34.11	34.00	34.11	34.11	1.21%	1,316
Mar 30, 2026	34.03	34.04	33.68	33.70	33.70	-0.25%	3,248
Mar 27, 2026	33.78	33.79	33.78	33.79	33.74	0.52%	215
Mar 26, 2026	33.90	33.90	33.61	33.61	33.56	-0.49%	585
Mar 25, 2026	33.78	33.78	33.78	33.78	33.72	0.96%	24
Mar 24, 2026	33.15	33.55	33.15	33.45	33.40	0.59%	3,406
Mar 23, 2026	33.03	33.36	33.03	33.26	33.21	0.21%	1,340
Mar 20, 2026	33.27	33.27	33.19	33.19	33.14	-0.58%	287
Mar 19, 2026	33.37	33.38	33.35	33.38	33.33	-0.41%	910
Mar 18, 2026	33.63	33.64	33.52	33.52	33.46	-1.44%	4,076
Mar 17, 2026	34.09	34.16	34.01	34.01	33.95	0.43%	1,430
Mar 16, 2026	33.88	33.88	33.85	33.86	33.81	0.51%	3,904
Mar 13, 2026	33.72	33.80	33.69	33.69	33.64	-1.03%	6,203
Mar 12, 2026	33.99	34.08	33.99	34.04	33.98	-0.16%	2,985
Mar 11, 2026	33.92	34.09	33.92	34.09	34.04	-0.32%	1,613
Mar 10, 2026	34.45	34.45	34.18	34.20	34.15	-0.18%	1,661
Mar 9, 2026	34.69	34.69	33.85	34.26	34.21	0.12%	2,588
Mar 6, 2026	33.85	34.22	33.85	34.22	34.17	0.14%	437
Mar 5, 2026	34.08	34.17	34.08	34.17	34.12	-0.90%	242
Mar 4, 2026	34.43	34.48	34.43	34.48	34.43	-0.04%	1,066
Mar 3, 2026	35.20	35.20	34.13	34.50	34.44	-2.33%	8,920
Mar 2, 2026	35.26	35.32	35.11	35.32	35.27	0.30%	1,451
Feb 27, 2026	35.08	35.22	35.08	35.22	35.16	0.92%	13,691
Feb 26, 2026	34.62	34.89	34.62	34.89	34.84	-0.05%	916
Feb 25, 2026	35.04	35.04	34.88	34.91	34.86	-0.86%	1,170
Feb 24, 2026	34.90	35.21	34.90	35.21	35.16	0.65%	945
Feb 23, 2026	34.97	34.99	34.90	34.98	34.93	1.15%	4,812
Feb 20, 2026	34.50	34.59	34.31	34.59	34.53	0.17%	745
Feb 19, 2026	34.45	34.53	34.45	34.53	34.47	0.70%	538
Feb 18, 2026	34.38	34.53	34.25	34.29	34.23	1.34%	31,970
Feb 17, 2026	34.16	34.16	33.79	33.83	33.78	-0.91%	2,843
Feb 13, 2026	34.14	34.14	34.14	34.14	34.09	1.34%	56
Feb 12, 2026	34.28	34.28	33.68	33.69	33.64	-1.63%	3,275
Feb 11, 2026	34.25	34.25	34.25	34.25	34.20	1.48%	119
Feb 10, 2026	33.82	33.82	33.75	33.75	33.70	0.11%	133
Feb 9, 2026	33.55	33.72	33.55	33.71	33.66	1.23%	1,209
Feb 6, 2026	33.23	33.30	33.18	33.30	33.25	1.92%	901
Feb 5, 2026	32.78	32.78	32.67	32.67	32.62	-1.83%	4,304
Feb 4, 2026	33.29	33.30	33.02	33.28	33.23	1.08%	3,251
Feb 3, 2026	32.86	32.93	32.66	32.93	32.88	1.45%	2,075
Feb 2, 2026	32.44	32.50	32.36	32.45	32.40	0.16%	23,739
Jan 30, 2026	33.19	33.19	32.31	32.40	32.35	-2.22%	47,532
Jan 29, 2026	33.24	33.24	32.97	33.14	33.09	0.32%	1,381
Jan 28, 2026	33.15	33.15	32.93	33.03	32.98	0.28%	6,113
Jan 27, 2026	32.76	32.96	32.64	32.94	32.89	0.85%	7,122
Jan 26, 2026	32.66	32.66	32.66	32.66	32.61	0.37%	621
Jan 23, 2026	32.42	32.56	32.42	32.54	32.49	1.19%	2,408
Jan 22, 2026	32.16	32.16	32.16	32.16	32.11	0.54%	312
Jan 21, 2026	32.07	32.07	31.93	31.98	31.93	0.52%	1,609