KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	58.33	58.33	57.51	57.59	57.59	-1.56%	974,038
Jan 26, 2026	58.11	58.82	58.06	58.50	58.50	1.07%	1,023,880
Jan 23, 2026	58.19	58.40	57.57	57.88	57.88	-1.08%	2,858,535
Jan 22, 2026	58.28	58.54	57.98	58.51	58.51	0.15%	1,935,295
Jan 21, 2026	58.36	58.71	57.79	58.42	58.42	0.46%	2,043,928
Jan 20, 2026	58.21	58.65	57.94	58.15	58.15	-0.65%	1,203,580
Jan 16, 2026	58.73	58.84	58.36	58.53	58.53	-0.68%	961,837
Jan 15, 2026	58.96	59.39	58.80	58.93	58.93	-0.03%	1,012,419
Jan 14, 2026	58.46	59.10	58.45	58.95	58.95	0.84%	1,494,528
Jan 13, 2026	59.77	59.80	58.29	58.46	58.46	-2.13%	2,451,960
Jan 12, 2026	59.76	59.98	59.52	59.73	59.73	-0.35%	1,435,350
Jan 9, 2026	60.38	60.63	59.87	59.94	59.94	-0.56%	819,040
Jan 8, 2026	59.77	60.83	59.68	60.28	60.28	1.09%	872,391
Jan 7, 2026	60.00	60.04	59.22	59.63	59.63	-0.75%	899,872
Jan 6, 2026	60.22	60.29	59.40	60.08	60.08	-0.81%	1,403,781
Jan 5, 2026	59.32	61.00	59.11	60.57	60.57	1.80%	722,071
Jan 2, 2026	60.09	60.09	59.33	59.50	59.50	-1.08%	1,547,662
Dec 31, 2025	60.55	60.63	60.11	60.15	60.15	-0.84%	414,334
Dec 30, 2025	60.71	60.86	60.58	60.66	60.66	-0.10%	316,110
Dec 29, 2025	60.76	60.90	60.60	60.72	60.72	-0.02%	444,577
Dec 26, 2025	60.98	60.99	60.64	60.73	60.73	-0.49%	331,634
Dec 24, 2025	60.91	61.19	60.70	61.03	61.03	0.36%	268,562
Dec 23, 2025	61.04	61.19	60.80	60.81	60.81	-0.31%	602,108
Dec 22, 2025	60.54	61.26	60.45	61.00	61.00	0.10%	1,239,897
Dec 19, 2025	60.88	61.17	60.66	60.94	60.62	-0.11%	1,619,795
Dec 18, 2025	60.66	61.17	60.50	61.01	60.69	0.58%	1,734,665
Dec 17, 2025	60.43	60.80	60.41	60.66	60.35	0.20%	1,489,988
Dec 16, 2025	60.95	61.18	60.16	60.54	60.23	-0.56%	3,181,866
Dec 15, 2025	60.85	61.12	60.46	60.88	60.56	0.58%	1,460,355
Dec 12, 2025	60.45	60.67	60.35	60.53	60.22	0.62%	1,268,373
Dec 11, 2025	58.89	60.32	58.89	60.16	59.85	2.40%	2,563,428
Dec 10, 2025	58.53	59.04	58.41	58.75	58.45	0.36%	1,126,558
Dec 9, 2025	58.25	58.98	58.25	58.54	58.24	0.58%	1,180,035
Dec 8, 2025	58.68	58.68	57.99	58.20	57.90	-0.90%	2,002,045
Dec 5, 2025	59.05	59.06	58.50	58.73	58.43	-0.61%	2,109,406
Dec 4, 2025	58.90	59.43	58.90	59.09	58.78	0.22%	1,570,877
Dec 3, 2025	59.18	59.38	58.53	58.96	58.65	-0.24%	1,691,435
Dec 2, 2025	59.71	59.74	59.09	59.10	58.79	-0.82%	2,085,800
Dec 1, 2025	59.66	60.19	59.50	59.59	59.28	-0.70%	2,193,955
Nov 28, 2025	60.09	60.32	59.95	60.01	59.70	-0.02%	1,256,229
Nov 26, 2025	59.91	60.37	59.91	60.02	59.71	0.37%	1,377,421
Nov 25, 2025	59.28	60.07	59.28	59.80	59.49	1.17%	2,202,041
Nov 24, 2025	59.10	59.25	58.76	59.11	58.80	0.20%	1,770,723
Nov 21, 2025	58.48	59.37	58.35	58.99	58.68	1.39%	2,483,570
Nov 20, 2025	58.58	59.02	57.94	58.18	57.88	-0.02%	2,857,836
Nov 19, 2025	58.72	58.87	57.92	58.19	57.89	-0.82%	2,363,644
Nov 18, 2025	58.15	59.08	58.05	58.67	58.37	0.63%	2,990,587
Nov 17, 2025	59.03	59.19	58.19	58.30	58.00	-1.25%	2,489,029
Nov 14, 2025	58.91	59.33	58.64	59.04	58.73	-0.15%	3,184,964
Nov 13, 2025	59.25	59.46	59.03	59.13	58.82	-0.34%	2,462,648