KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	55.87	57.26	55.70	56.81	56.81	1.28%	2,341,190
Dec 19, 2024	56.17	56.66	55.98	56.09	56.09	0.56%	1,289,433
Dec 18, 2024	57.60	57.68	55.75	55.78	55.78	-3.09%	1,290,391
Dec 17, 2024	58.01	58.02	57.44	57.56	57.56	-1.30%	1,090,400
Dec 16, 2024	58.39	58.64	58.14	58.32	58.32	-0.14%	1,157,010
Dec 13, 2024	58.42	58.67	58.27	58.40	58.40	0.19%	1,130,462
Dec 12, 2024	58.46	58.96	58.21	58.29	58.29	-0.09%	1,722,777
Dec 11, 2024	58.33	58.47	57.88	58.34	58.34	0.41%	2,795,950
Dec 10, 2024	59.10	59.10	57.73	58.10	58.10	-1.97%	4,515,343
Dec 9, 2024	60.31	60.36	59.26	59.27	59.27	-1.79%	1,708,935
Dec 6, 2024	60.89	60.98	60.15	60.35	60.35	-0.79%	879,811
Dec 5, 2024	61.00	61.37	60.78	60.83	60.83	-0.21%	845,392
Dec 4, 2024	61.06	61.14	60.63	60.96	60.96	-0.34%	863,110
Dec 3, 2024	61.51	61.67	60.95	61.17	61.17	-0.54%	490,281
Dec 2, 2024	62.02	62.03	61.21	61.50	61.50	-0.76%	862,634
Nov 29, 2024	62.22	62.36	61.88	61.97	61.97	-0.10%	1,069,624
Nov 27, 2024	61.97	62.47	61.93	62.03	62.03	0.27%	577,970
Nov 26, 2024	61.48	61.90	61.11	61.86	61.86	0.50%	1,510,294
Nov 25, 2024	61.33	61.93	61.30	61.55	61.55	0.89%	1,018,989
Nov 22, 2024	60.45	61.10	60.34	61.01	61.01	1.08%	1,043,269
Nov 21, 2024	59.81	60.51	59.59	60.36	60.36	1.46%	899,918
Nov 20, 2024	59.43	59.62	59.02	59.49	59.49	0.34%	364,212
Nov 19, 2024	59.16	59.45	58.86	59.29	59.29	-0.57%	870,908
Nov 18, 2024	59.49	59.73	59.35	59.63	59.63	0.39%	854,367
Nov 15, 2024	59.26	59.77	59.05	59.40	59.40	0.39%	1,025,168
Nov 14, 2024	59.37	59.64	59.01	59.17	59.17	-0.10%	1,077,877
Nov 13, 2024	59.42	59.66	59.21	59.23	59.23	-0.20%	1,223,576
Nov 12, 2024	59.27	59.63	59.26	59.35	59.35	0.13%	676,779
Nov 11, 2024	59.09	59.65	59.04	59.27	59.27	1.09%	1,001,508
Nov 8, 2024	58.21	58.81	58.18	58.63	58.63	1.26%	2,283,872
Nov 7, 2024	58.46	58.49	57.87	57.90	57.90	-1.21%	1,036,510
Nov 6, 2024	58.23	58.84	57.94	58.61	58.61	4.51%	968,523
Nov 5, 2024	55.62	56.08	55.23	56.08	56.08	0.74%	1,094,149
Nov 4, 2024	55.78	56.02	55.50	55.67	55.67	-0.27%	772,968
Nov 1, 2024	56.28	56.52	55.78	55.82	55.82	-0.37%	623,293
Oct 31, 2024	56.75	56.89	56.03	56.03	56.03	-1.77%	1,304,713
Oct 30, 2024	56.72	57.43	56.72	57.04	57.04	0.49%	1,117,240
Oct 29, 2024	56.72	57.08	56.70	56.76	56.76	-0.21%	1,636,828
Oct 28, 2024	56.71	57.18	56.71	56.88	56.88	0.80%	840,804
Oct 25, 2024	57.67	57.68	56.29	56.43	56.43	-1.95%	1,542,203
Oct 24, 2024	57.48	57.64	57.30	57.55	57.55	0.45%	767,719
Oct 23, 2024	57.27	57.42	57.01	57.29	57.29	-0.19%	581,357
Oct 22, 2024	57.55	57.66	56.81	57.40	57.40	-0.62%	999,167
Oct 21, 2024	58.35	58.45	57.67	57.76	57.76	-1.11%	608,273
Oct 18, 2024	58.67	58.70	58.24	58.41	58.41	-0.46%	624,305
Oct 17, 2024	58.41	58.82	58.41	58.68	58.68	0.81%	836,993
Oct 16, 2024	57.86	58.34	57.79	58.21	58.21	0.71%	1,018,665
Oct 15, 2024	57.90	58.50	57.76	57.80	57.80	0.03%	783,676
Oct 14, 2024	57.44	57.83	57.10	57.78	57.78	0.78%	1,109,038
Oct 11, 2024	56.97	57.55	56.97	57.33	57.33	1.06%	3,033,497
Oct 10, 2024	57.25	57.62	56.49	56.73	56.73	-0.44%	506,463
Oct 9, 2024	56.21	57.17	56.20	56.98	56.98	1.14%	497,357
Oct 8, 2024	55.83	56.47	55.83	56.34	56.34	1.24%	996,167
Oct 7, 2024	57.52	57.52	55.39	55.65	55.65	-3.44%	3,539,859
Oct 4, 2024	56.65	57.71	56.65	57.63	57.63	2.04%	764,269
Oct 3, 2024	56.62	56.81	56.21	56.48	56.48	-0.51%	370,398
Oct 2, 2024	56.65	56.96	56.47	56.77	56.77	0.07%	407,379
Oct 1, 2024	56.58	56.97	56.16	56.73	56.73	-0.04%	785,748
Sep 30, 2024	56.41	56.75	56.02	56.75	56.75	0.48%	981,139
Sep 27, 2024	56.49	56.90	56.39	56.48	56.48	0.11%	492,523
Sep 26, 2024	56.40	56.68	56.20	56.42	56.42	0.14%	1,018,041
Sep 25, 2024	56.45	56.62	56.23	56.34	56.34	-0.07%	1,481,269
Sep 24, 2024	56.75	56.75	56.27	56.38	56.38	-0.55%	1,277,509
Sep 23, 2024	56.48	56.75	56.41	56.69	56.69	0.41%	1,227,985
Sep 20, 2024	56.69	56.81	56.34	56.46	56.29	-0.41%	1,864,336
Sep 19, 2024	57.16	57.16	56.36	56.69	56.52	0.11%	1,675,434
Sep 18, 2024	56.62	57.21	56.47	56.63	56.46	0.02%	1,122,644
Sep 17, 2024	56.72	56.85	56.45	56.62	56.45	0.16%	729,640
Sep 16, 2024	56.15	56.74	56.15	56.53	56.36	1.09%	779,731
Sep 13, 2024	55.59	55.96	55.48	55.92	55.76	1.14%	636,775
Sep 12, 2024	54.78	55.32	54.61	55.29	55.13	1.12%	1,100,393
Sep 11, 2024	55.09	55.21	54.04	54.68	54.52	-1.03%	1,314,344
Sep 10, 2024	55.65	55.76	54.92	55.25	55.09	-0.49%	3,766,034
Sep 9, 2024	55.45	55.83	55.06	55.52	55.36	0.62%	975,340
Sep 6, 2024	55.84	56.14	55.12	55.18	55.02	-1.22%	683,625
Sep 5, 2024	56.64	56.65	55.55	55.86	55.70	-0.96%	814,034
Sep 4, 2024	56.43	56.76	56.19	56.40	56.23	0.21%	1,059,893
Sep 3, 2024	56.36	56.74	56.16	56.28	56.11	-0.35%	1,540,557
Aug 30, 2024	56.35	56.56	56.00	56.48	56.31	0.53%	1,130,464
Aug 29, 2024	55.91	56.35	55.45	56.18	56.01	0.88%	603,913
Aug 28, 2024	55.34	55.88	55.32	55.69	55.53	0.63%	416,962
Aug 27, 2024	55.20	55.41	55.10	55.34	55.18	0.22%	583,687
Aug 26, 2024	55.36	55.75	55.14	55.22	55.06	0.15%	480,593
Aug 23, 2024	54.82	55.28	54.77	55.14	54.98	0.92%	516,315
Aug 22, 2024	54.37	54.65	54.26	54.64	54.48	0.70%	491,660
Aug 21, 2024	54.30	54.35	53.84	54.26	54.10	0.46%	357,896
Aug 20, 2024	54.33	54.38	53.97	54.01	53.85	-0.72%	325,770
Aug 19, 2024	54.23	54.45	54.16	54.40	54.24	0.44%	437,926
Aug 16, 2024	53.62	54.28	53.62	54.16	54.00	0.91%	659,145
Aug 15, 2024	53.85	54.03	53.44	53.67	53.51	0.73%	1,896,871
Aug 14, 2024	52.75	53.34	52.75	53.28	53.12	1.27%	814,924
Aug 13, 2024	52.59	52.66	52.23	52.61	52.46	0.48%	1,782,004
Aug 12, 2024	52.84	52.92	52.30	52.36	52.21	-0.51%	471,303
Aug 9, 2024	52.44	52.65	52.09	52.63	52.48	0.46%	625,453
Aug 8, 2024	52.09	52.51	51.93	52.39	52.24	0.94%	689,966
Aug 7, 2024	52.25	52.62	51.86	51.90	51.75	0.25%	623,877
Aug 6, 2024	51.83	52.39	51.68	51.77	51.62	0.29%	1,700,485
Aug 5, 2024	52.04	52.13	50.98	51.62	51.47	-2.73%	2,296,793
Aug 2, 2024	53.17	53.56	52.32	53.07	52.91	-1.39%	2,372,812
Aug 1, 2024	54.47	54.77	53.43	53.82	53.66	-0.77%	1,989,145