KEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	28.10	28.29	28.10	28.29	28.29	0.97%	116
May 2, 2025	28.02	28.02	28.02	28.02	28.02	2.80%	2
May 1, 2025	27.24	27.26	27.24	27.26	27.26	-0.01%	441
Apr 30, 2025	27.07	27.26	27.05	27.26	27.26	0.43%	1,577
Apr 29, 2025	27.16	27.16	27.14	27.14	27.14	0.27%	664
Apr 28, 2025	26.95	27.07	26.95	27.07	27.07	0.20%	578
Apr 25, 2025	27.01	27.01	27.01	27.01	27.01	-0.11%	14
Apr 24, 2025	27.04	27.04	27.04	27.04	27.04	0.97%	80
Apr 23, 2025	26.98	26.98	26.78	26.78	26.78	1.01%	514
Apr 22, 2025	26.57	26.57	26.51	26.51	26.51	1.31%	188
Apr 21, 2025	26.14	26.17	26.14	26.17	26.17	-0.11%	341
Apr 17, 2025	26.21	26.28	26.18	26.20	26.20	0.56%	1,106
Apr 16, 2025	26.21	26.21	25.98	26.05	26.05	-0.73%	833
Apr 15, 2025	26.30	26.30	26.25	26.25	26.25	-0.27%	110
Apr 14, 2025	26.33	26.33	26.32	26.32	26.32	0.91%	679
Apr 11, 2025	25.80	26.08	25.80	26.08	26.08	2.82%	384
Apr 10, 2025	25.57	25.57	25.36	25.36	25.36	-0.74%	101
Apr 9, 2025	24.28	25.55	24.28	25.55	25.55	6.17%	109
Apr 8, 2025	25.00	25.00	23.89	24.07	24.07	-1.67%	357
Apr 7, 2025	24.37	24.48	24.37	24.48	24.48	-5.22%	155
Apr 4, 2025	25.85	25.85	25.76	25.82	25.82	-5.49%	3,025
Apr 3, 2025	27.32	27.32	27.32	27.32	27.32	-1.46%	102
Apr 2, 2025	27.73	27.73	27.73	27.73	27.73	-0.19%	52
Apr 1, 2025	27.79	27.79	27.78	27.78	27.78	0.01%	393
Mar 31, 2025	27.78	27.78	27.78	27.78	27.78	-0.28%	40
Mar 28, 2025	27.91	27.91	27.86	27.86	27.86	-1.88%	172
Mar 27, 2025	28.39	28.39	28.39	28.39	28.39	0.67%	200
Mar 26, 2025	28.20	28.20	28.20	28.20	28.20	-0.39%	1
Mar 25, 2025	28.38	28.38	28.31	28.31	28.31	-0.21%	309
Mar 24, 2025	28.36	28.41	28.35	28.37	28.37	0.42%	2,869
Mar 21, 2025	28.18	28.25	28.18	28.25	28.25	-0.91%	235
Mar 20, 2025	28.51	28.51	28.51	28.51	28.51	-1.57%	7
Mar 19, 2025	28.94	29.05	28.94	28.96	28.96	-0.07%	1,158
Mar 18, 2025	29.12	29.12	28.98	28.98	28.98	-0.20%	200
Mar 17, 2025	29.00	29.04	29.00	29.04	29.04	1.48%	1,126
Mar 14, 2025	28.49	28.62	28.49	28.62	28.62	2.12%	493
Mar 13, 2025	27.93	28.03	27.93	28.03	28.03	-0.02%	1,504
Mar 12, 2025	27.97	28.03	27.91	28.03	28.03	0.17%	1,494
Mar 11, 2025	27.82	27.98	27.76	27.98	27.98	1.42%	1,133
Mar 10, 2025	27.73	27.75	27.56	27.59	27.59	-2.34%	1,021
Mar 7, 2025	28.14	28.25	28.14	28.25	28.25	0.29%	392
Mar 6, 2025	28.31	28.31	28.17	28.17	28.17	-0.04%	106
Mar 5, 2025	28.15	28.18	28.15	28.18	28.18	3.33%	278
Mar 4, 2025	27.11	27.27	27.11	27.27	27.27	0.82%	218
Mar 3, 2025	27.35	27.39	27.05	27.05	27.05	-0.86%	1,114
Feb 28, 2025	27.29	27.29	27.29	27.29	27.29	-1.66%	380
Feb 27, 2025	27.90	27.90	27.75	27.75	27.75	-1.22%	285
Feb 26, 2025	28.11	28.13	28.09	28.09	28.09	1.20%	370
Feb 25, 2025	27.78	27.78	27.76	27.76	27.76	0.16%	364
Feb 24, 2025	27.76	27.76	27.71	27.71	27.71	-1.84%	539