KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	34.63	34.63	34.63	34.63	34.63	-0.67%	13
Sep 3, 2026	34.78	34.87	34.78	34.87	34.87	0.62%	755
Sep 2, 2026	34.68	34.68	34.65	34.65	34.65	0.18%	2,175
Sep 1, 2026	34.69	34.75	34.59	34.59	34.59	-0.25%	29,869
Aug 31, 2026	34.68	34.68	34.68	34.68	34.68	0.07%	14
Aug 28, 2026	34.72	34.72	34.65	34.65	34.65	-0.63%	448
Aug 27, 2026	34.81	34.87	34.78	34.87	34.87	0.11%	1,413
Aug 26, 2026	34.83	34.83	34.83	34.83	34.83	-0.94%	38
Aug 25, 2026	35.17	35.17	35.17	35.17	35.17	0.04%	6,232
Aug 24, 2026	35.10	35.16	35.10	35.15	35.15	-0.05%	1,874
Aug 21, 2026	35.05	35.17	35.05	35.17	35.17	0.21%	406
Aug 20, 2026	35.07	35.10	35.07	35.10	35.09	0.40%	516
Aug 19, 2026	35.03	35.03	34.96	34.96	34.96	1.98%	4,567
Aug 18, 2026	34.28	34.28	34.28	34.28	34.28	-0.09%	14
Aug 17, 2026	34.25	34.35	34.25	34.31	34.31	0.22%	339
Aug 14, 2026	34.23	34.23	34.23	34.23	34.23	0.68%	48
Aug 13, 2026	33.94	34.00	33.86	34.00	34.00	-0.12%	3,852
Aug 12, 2026	33.99	34.04	33.99	34.04	34.04	0.27%	819
Aug 11, 2026	34.01	34.01	33.95	33.95	33.95	-0.12%	311
Aug 10, 2026	33.88	33.99	33.88	33.99	33.99	0.52%	153
Aug 7, 2026	33.96	33.96	33.81	33.81	33.81	0.92%	383
Aug 6, 2026	33.50	33.50	33.50	33.50	33.50	0.65%	6,414
Aug 5, 2026	33.29	33.29	33.29	33.29	33.29	0.38%	20
Aug 4, 2026	33.20	33.20	33.16	33.16	33.16	0.13%	414
Aug 3, 2026	33.04	33.12	33.04	33.12	33.12	-0.03%	17,202
Jul 31, 2026	33.08	33.16	33.02	33.13	33.13	-0.02%	2,601
Jul 30, 2026	32.85	33.13	32.85	33.13	33.13	0.50%	3,948
Jul 29, 2026	33.03	33.03	32.97	32.97	32.97	0.23%	179
Jul 28, 2026	32.89	32.89	32.89	32.89	32.89	-0.05%	22
Jul 27, 2026	32.91	32.91	32.91	32.91	32.91	-0.21%	24
Jul 24, 2026	33.01	33.01	32.98	32.98	32.98	0.64%	178
Jul 23, 2026	32.77	32.77	32.77	32.77	32.77	0.15%	13
Jul 22, 2026	32.75	32.75	32.72	32.72	32.72	1.32%	5,069
Jul 21, 2026	32.33	32.33	32.30	32.30	32.30	0.97%	144
Jul 20, 2026	31.99	31.99	31.99	31.99	31.99	-0.43%	49
Jul 17, 2026	32.12	32.12	32.12	32.12	32.12	0.52%	17
Jul 16, 2026	32.04	32.04	31.96	31.96	31.96	0.17%	351
Jul 15, 2026	31.81	31.90	31.81	31.90	31.90	-0.31%	646
Jul 14, 2026	32.00	32.00	32.00	32.00	32.00	-	3,177
Jul 13, 2026	32.00	32.00	32.00	32.00	32.00	0.77%	28
Jul 10, 2026	31.69	31.76	31.69	31.76	31.76	0.85%	25,659
Jul 9, 2026	31.52	31.52	31.49	31.49	31.49	-0.08%	294
Jul 8, 2026	31.63	31.63	31.50	31.51	31.51	-0.18%	35,995
Jul 7, 2026	31.54	31.57	31.54	31.57	31.57	0.40%	1,351
Jul 6, 2026	31.50	31.50	31.45	31.45	31.45	-0.38%	514
Jul 2, 2026	31.48	31.57	31.48	31.57	31.57	1.39%	241
Jul 1, 2026	31.25	31.33	31.13	31.13	31.13	-0.26%	18,431
Jun 30, 2026	31.27	31.27	31.21	31.21	31.21	-0.42%	1,344
Jun 29, 2026	31.24	31.35	31.24	31.35	31.35	-0.42%	599
Jun 26, 2026	31.88	31.88	31.88	31.88	31.48	0.23%	1,672