KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.92	34.09	33.92	34.09	34.09	-0.32%	1,613
Mar 10, 2026	34.45	34.45	34.18	34.20	34.20	-0.18%	1,661
Mar 9, 2026	34.69	34.69	33.85	34.26	34.26	0.12%	2,588
Mar 6, 2026	33.85	34.22	33.85	34.22	34.22	0.14%	437
Mar 5, 2026	34.08	34.17	34.08	34.17	34.17	-0.90%	242
Mar 4, 2026	34.43	34.48	34.43	34.48	34.48	-0.04%	1,066
Mar 3, 2026	35.20	35.20	34.13	34.50	34.50	-2.33%	8,920
Mar 2, 2026	35.26	35.32	35.11	35.32	35.32	0.30%	1,451
Feb 27, 2026	35.08	35.22	35.08	35.22	35.22	0.92%	13,691
Feb 26, 2026	34.62	34.89	34.62	34.89	34.89	-0.05%	916
Feb 25, 2026	35.04	35.04	34.88	34.91	34.91	-0.86%	1,170
Feb 24, 2026	34.90	35.21	34.90	35.21	35.21	0.65%	945
Feb 23, 2026	34.97	34.99	34.90	34.98	34.98	1.15%	4,812
Feb 20, 2026	34.50	34.59	34.31	34.59	34.59	0.17%	745
Feb 19, 2026	34.45	34.53	34.45	34.53	34.53	0.70%	538
Feb 18, 2026	34.38	34.53	34.25	34.29	34.29	1.34%	31,970
Feb 17, 2026	34.16	34.16	33.79	33.83	33.83	-0.91%	2,843
Feb 13, 2026	34.14	34.14	34.14	34.14	34.14	1.34%	56
Feb 12, 2026	34.28	34.28	33.68	33.69	33.69	-1.63%	3,275
Feb 11, 2026	34.25	34.25	34.25	34.25	34.25	1.48%	119
Feb 10, 2026	33.82	33.82	33.75	33.75	33.75	0.11%	133
Feb 9, 2026	33.55	33.72	33.55	33.71	33.71	1.23%	1,209
Feb 6, 2026	33.23	33.30	33.18	33.30	33.30	1.92%	901
Feb 5, 2026	32.78	32.78	32.67	32.67	32.67	-1.83%	4,304
Feb 4, 2026	33.29	33.30	33.02	33.28	33.28	1.08%	3,251
Feb 3, 2026	32.86	32.93	32.66	32.93	32.93	1.45%	2,075
Feb 2, 2026	32.44	32.50	32.36	32.45	32.45	0.16%	23,739
Jan 30, 2026	33.19	33.19	32.31	32.40	32.40	-2.22%	47,532
Jan 29, 2026	33.24	33.24	32.97	33.14	33.14	0.32%	1,381
Jan 28, 2026	33.15	33.15	32.93	33.03	33.03	0.28%	6,113
Jan 27, 2026	32.76	32.96	32.64	32.94	32.94	0.85%	7,122
Jan 26, 2026	32.66	32.66	32.66	32.66	32.66	0.37%	621
Jan 23, 2026	32.42	32.56	32.42	32.54	32.54	1.19%	2,408
Jan 22, 2026	32.16	32.16	32.16	32.16	32.15	0.54%	312
Jan 21, 2026	32.07	32.07	31.93	31.98	31.98	0.52%	1,609
Jan 20, 2026	32.33	32.33	31.78	31.82	31.82	0.71%	640
Jan 16, 2026	31.57	31.59	31.57	31.59	31.59	-0.49%	351
Jan 15, 2026	31.65	31.75	31.65	31.75	31.75	-0.18%	1,273
Jan 14, 2026	31.81	31.81	31.81	31.81	31.81	0.76%	127
Jan 13, 2026	31.49	31.61	31.49	31.57	31.57	0.56%	1,678
Jan 12, 2026	31.45	31.45	31.39	31.39	31.39	0.82%	5,596
Jan 9, 2026	31.16	31.16	31.11	31.14	31.14	0.13%	4,521
Jan 8, 2026	31.07	31.10	31.07	31.10	31.10	0.71%	248
Jan 7, 2026	30.72	30.88	30.72	30.88	30.88	-0.56%	1,541
Jan 6, 2026	31.00	31.05	31.00	31.05	31.05	0.79%	466
Jan 5, 2026	30.83	30.83	30.77	30.81	30.81	0.50%	831
Jan 2, 2026	30.65	30.65	30.65	30.65	30.65	0.60%	25
Dec 31, 2025	30.47	30.47	30.47	30.47	30.47	-0.47%	15
Dec 30, 2025	30.63	30.71	30.59	30.62	30.62	0.39%	7,329
Dec 29, 2025	30.51	30.53	30.50	30.50	30.50	-0.95%	5,740