KEAT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	31.80	31.81	31.80	31.81	31.40	0.80%	336
Jun 24, 2026	31.56	31.56	31.55	31.55	31.15	-1.24%	1,007
Jun 23, 2026	32.00	32.00	31.95	31.95	31.55	-0.30%	20,760
Jun 22, 2026	31.94	32.05	31.90	32.05	31.64	-0.13%	11,809
Jun 18, 2026	32.06	32.10	32.06	32.09	31.68	-1.20%	16,263
Jun 17, 2026	32.96	32.96	32.48	32.48	32.07	-1.69%	16,216
Jun 16, 2026	33.03	33.06	33.03	33.04	32.62	0.02%	699
Jun 15, 2026	33.27	33.27	33.03	33.03	32.61	-0.63%	784
Jun 12, 2026	33.29	33.29	33.24	33.24	32.82	0.53%	415
Jun 11, 2026	33.06	33.06	33.06	33.06	32.65	1.05%	44
Jun 10, 2026	32.80	32.80	32.72	32.72	32.31	-0.02%	683
Jun 9, 2026	32.81	32.81	32.59	32.73	32.31	-0.32%	6,691
Jun 8, 2026	32.79	32.89	32.79	32.83	32.42	0.54%	4,510
Jun 5, 2026	32.66	32.66	32.66	32.66	32.24	-2.07%	64
Jun 4, 2026	33.32	33.35	33.32	33.35	32.92	0.50%	791
Jun 3, 2026	33.26	33.26	33.18	33.18	32.76	-0.72%	490
Jun 2, 2026	33.24	33.42	33.24	33.42	33.00	0.47%	519
Jun 1, 2026	33.18	33.35	33.17	33.26	32.84	-0.35%	3,342
May 29, 2026	33.30	33.38	33.30	33.38	32.96	0.02%	347
May 28, 2026	33.38	33.38	33.37	33.37	32.95	0.23%	278
May 27, 2026	33.45	33.49	33.30	33.30	32.88	-0.76%	2,857
May 26, 2026	33.55	33.56	33.55	33.56	33.13	-0.36%	307
May 22, 2026	33.64	33.68	33.64	33.68	33.25	-0.33%	473
May 21, 2026	33.76	33.79	33.69	33.79	33.36	-0.01%	2,629
May 20, 2026	33.79	33.79	33.79	33.79	33.36	0.13%	65
May 19, 2026	33.75	33.79	33.65	33.75	33.32	-0.35%	4,935
May 18, 2026	33.76	33.86	33.76	33.86	33.43	0.75%	416
May 15, 2026	33.77	33.77	33.57	33.61	33.18	-1.10%	1,485
May 14, 2026	33.98	33.98	33.98	33.98	33.55	-0.56%	174
May 13, 2026	34.09	34.18	34.08	34.18	33.74	-0.08%	776
May 12, 2026	34.03	34.20	33.94	34.20	33.77	-0.14%	956
May 11, 2026	34.17	34.27	34.17	34.25	33.82	1.34%	2,253
May 8, 2026	33.83	33.83	33.80	33.80	33.37	0.39%	6,107
May 7, 2026	33.83	33.83	33.67	33.67	33.24	-0.46%	23,180
May 6, 2026	33.75	33.87	33.75	33.82	33.39	0.41%	1,105
May 5, 2026	33.66	33.68	33.66	33.68	33.26	0.03%	10,758
May 4, 2026	33.60	33.67	33.60	33.67	33.25	-0.32%	1,059
May 1, 2026	33.83	33.83	33.74	33.78	33.35	-0.47%	1,754
Apr 30, 2026	33.65	33.94	33.65	33.94	33.51	1.49%	552
Apr 29, 2026	33.44	33.47	33.33	33.44	33.02	-0.56%	1,719
Apr 28, 2026	33.58	33.63	33.58	33.63	33.20	-0.56%	1,449
Apr 27, 2026	33.92	33.92	33.82	33.82	33.39	-0.19%	255
Apr 24, 2026	34.02	34.02	33.89	33.89	33.46	-0.22%	1,811
Apr 23, 2026	33.36	33.97	33.36	33.96	33.53	-0.23%	3,310
Apr 22, 2026	34.15	34.15	33.96	34.04	33.61	0.32%	1,214
Apr 21, 2026	33.97	33.97	33.93	33.93	33.50	-0.93%	1,305
Apr 20, 2026	34.23	34.28	34.21	34.25	33.81	-0.08%	3,369