KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	33.77	33.77	33.57	33.61	33.61	-1.10%	1,485
May 14, 2026	33.98	33.98	33.98	33.98	33.98	-0.56%	174
May 13, 2026	34.09	34.18	34.08	34.18	34.18	-0.08%	776
May 12, 2026	34.03	34.20	33.94	34.20	34.20	-0.14%	956
May 11, 2026	34.17	34.27	34.17	34.25	34.25	1.34%	2,253
May 8, 2026	33.83	33.83	33.80	33.80	33.80	0.39%	6,107
May 7, 2026	33.83	33.83	33.67	33.67	33.67	-0.46%	23,180
May 6, 2026	33.75	33.87	33.75	33.82	33.82	0.42%	1,105
May 5, 2026	33.66	33.68	33.66	33.68	33.68	0.03%	10,758
May 4, 2026	33.60	33.67	33.60	33.67	33.67	-0.32%	1,059
May 1, 2026	33.83	33.83	33.74	33.78	33.78	-0.47%	1,754
Apr 30, 2026	33.65	33.94	33.65	33.94	33.94	1.49%	552
Apr 29, 2026	33.44	33.47	33.33	33.44	33.44	-0.56%	1,719
Apr 28, 2026	33.58	33.63	33.58	33.63	33.63	-0.56%	1,449
Apr 27, 2026	33.92	33.92	33.82	33.82	33.82	-0.19%	255
Apr 24, 2026	34.02	34.02	33.89	33.89	33.89	-0.22%	1,811
Apr 23, 2026	33.36	33.97	33.36	33.96	33.96	-0.23%	3,310
Apr 22, 2026	34.15	34.15	33.96	34.04	34.04	0.32%	1,214
Apr 21, 2026	33.97	33.97	33.93	33.93	33.93	-0.93%	1,305
Apr 20, 2026	34.23	34.28	34.21	34.25	34.25	-0.08%	3,369
Apr 17, 2026	34.24	34.28	34.24	34.28	34.28	-0.35%	599
Apr 16, 2026	34.36	34.42	34.34	34.40	34.40	0.59%	13,906
Apr 15, 2026	34.36	34.36	34.16	34.20	34.20	-0.76%	1,181
Apr 14, 2026	34.61	34.68	34.43	34.46	34.46	-0.47%	8,592
Apr 13, 2026	34.50	34.72	34.50	34.62	34.62	0.30%	57,211
Apr 10, 2026	34.56	34.57	34.51	34.52	34.52	0.29%	2,999
Apr 9, 2026	34.41	34.42	34.40	34.42	34.42	-0.01%	392
Apr 8, 2026	34.41	34.42	34.32	34.42	34.42	-0.05%	1,196
Apr 7, 2026	34.46	34.46	34.44	34.44	34.44	0.13%	258
Apr 6, 2026	33.70	34.41	33.70	34.39	34.39	0.28%	4,773
Apr 2, 2026	34.35	34.35	34.28	34.29	34.29	0.73%	401
Apr 1, 2026	34.08	34.08	34.05	34.05	34.05	-0.19%	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	33.47	-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	33.99	-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