KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	56.93	56.95	55.79	56.55	56.55	-1.65%	1,177,971
Apr 24, 2025	57.27	57.67	56.72	57.50	57.50	0.26%	851,805
Apr 23, 2025	57.68	58.17	57.05	57.35	57.35	0.67%	1,089,487
Apr 22, 2025	55.80	57.10	55.69	56.97	56.97	3.39%	1,039,291
Apr 21, 2025	56.38	56.54	54.54	55.10	55.10	-2.84%	740,159
Apr 17, 2025	56.88	57.26	56.47	56.71	56.71	-0.21%	1,103,381
Apr 16, 2025	57.18	57.73	56.50	56.83	56.83	-0.70%	1,597,685
Apr 15, 2025	57.46	57.99	57.18	57.23	57.23	-0.30%	569,064
Apr 14, 2025	57.10	57.69	56.87	57.40	57.40	1.72%	927,277
Apr 11, 2025	55.80	56.48	54.91	56.43	56.43	0.91%	1,367,957
Apr 10, 2025	56.57	56.72	54.82	55.92	55.92	-2.02%	1,796,786
Apr 9, 2025	53.06	57.45	52.80	57.07	57.07	6.41%	1,367,268
Apr 8, 2025	55.84	56.30	52.93	53.63	53.63	-0.32%	2,025,550
Apr 7, 2025	53.93	55.99	52.37	53.80	53.80	-2.85%	5,279,843
Apr 4, 2025	58.19	58.30	54.98	55.38	55.38	-7.45%	2,538,370
Apr 3, 2025	59.74	60.50	59.45	59.84	59.84	-2.09%	1,468,985
Apr 2, 2025	60.32	61.17	60.18	61.12	61.12	0.68%	1,026,566
Apr 1, 2025	60.61	61.14	60.10	60.71	60.71	0.30%	1,984,619
Mar 31, 2025	59.78	60.96	59.76	60.53	60.53	0.63%	1,611,710
Mar 28, 2025	60.89	61.27	59.86	60.15	60.15	-1.09%	1,086,631
Mar 27, 2025	60.63	60.94	60.13	60.81	60.81	0.51%	658,210
Mar 26, 2025	60.64	61.27	60.22	60.50	60.50	-0.02%	551,681
Mar 25, 2025	60.44	60.87	59.94	60.51	60.51	0.30%	504,788
Mar 24, 2025	59.62	60.40	59.60	60.33	60.33	1.69%	675,670
Mar 21, 2025	59.34	59.76	59.10	59.33	59.04	-0.62%	2,451,341
Mar 20, 2025	59.49	60.22	59.44	59.70	59.41	0.05%	665,679
Mar 19, 2025	59.44	59.84	59.01	59.67	59.38	0.45%	675,616
Mar 18, 2025	59.98	60.26	59.39	59.40	59.11	-1.07%	1,195,098
Mar 17, 2025	59.14	60.24	59.00	60.04	59.75	1.49%	1,768,785
Mar 14, 2025	58.17	59.25	57.96	59.16	58.87	2.37%	1,117,947
Mar 13, 2025	58.00	58.51	57.72	57.79	57.51	-0.29%	550,759
Mar 12, 2025	58.76	58.76	57.38	57.96	57.68	-0.72%	794,363
Mar 11, 2025	58.26	58.81	57.60	58.38	58.10	0.19%	1,383,545
Mar 10, 2025	58.50	59.32	57.83	58.27	57.99	-1.32%	1,478,140
Mar 7, 2025	58.93	59.30	58.22	59.05	58.76	0.15%	941,321
Mar 6, 2025	59.10	59.47	58.60	58.96	58.67	-1.17%	625,344
Mar 5, 2025	59.14	59.83	58.92	59.66	59.37	0.93%	681,307
Mar 4, 2025	59.86	59.93	58.92	59.11	58.82	-1.88%	1,169,012
Mar 3, 2025	60.26	60.81	59.93	60.24	59.95	0.28%	731,337
Feb 28, 2025	59.42	60.09	59.11	60.07	59.78	1.52%	963,206
Feb 27, 2025	58.57	59.57	58.57	59.17	58.88	1.39%	532,443
Feb 26, 2025	58.44	58.89	58.08	58.36	58.08	-0.27%	679,692
Feb 25, 2025	58.02	58.78	57.96	58.52	58.23	1.19%	979,086
Feb 24, 2025	57.27	58.10	57.27	57.83	57.55	1.46%	1,070,929
Feb 21, 2025	57.90	57.93	56.90	57.00	56.72	-1.33%	629,913
Feb 20, 2025	58.03	58.08	57.25	57.77	57.49	-0.69%	711,623
Feb 19, 2025	58.21	58.36	57.72	58.17	57.89	-0.21%	1,545,048
Feb 18, 2025	58.03	58.44	57.91	58.29	58.01	0.81%	2,402,333
Feb 14, 2025	58.30	58.36	57.74	57.82	57.54	-0.82%	1,713,299
Feb 13, 2025	57.46	58.31	57.30	58.30	58.02	1.85%	687,578