KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	57.35	57.47	56.89	57.24	56.96	-0.78%	575,679
Feb 11, 2025	57.93	58.00	57.60	57.69	57.41	-0.53%	603,543
Feb 10, 2025	58.66	58.66	57.94	58.00	57.72	-0.85%	494,036
Feb 7, 2025	58.61	58.63	58.18	58.50	58.21	0.02%	930,062
Feb 6, 2025	58.53	58.64	57.97	58.49	58.20	0.64%	781,875
Feb 5, 2025	57.72	58.12	57.54	58.12	57.84	1.04%	726,426
Feb 4, 2025	57.50	58.17	57.47	57.52	57.24	-0.23%	2,122,959
Feb 3, 2025	56.87	57.85	56.60	57.65	57.37	-0.29%	1,024,052
Jan 31, 2025	58.09	58.36	57.70	57.82	57.54	-0.79%	2,061,254
Jan 30, 2025	58.31	58.59	57.96	58.28	58.00	0.48%	418,356
Jan 29, 2025	57.87	58.48	57.79	58.00	57.72	-0.09%	1,223,627
Jan 28, 2025	58.06	58.60	57.82	58.05	57.77	-0.07%	688,512
Jan 27, 2025	56.83	58.14	56.83	58.09	57.81	2.20%	1,244,689
Jan 24, 2025	56.60	56.90	56.60	56.84	56.56	0.26%	844,850
Jan 23, 2025	56.97	56.97	56.52	56.69	56.41	-0.58%	1,355,217
Jan 22, 2025	57.43	57.51	56.95	57.02	56.74	-0.66%	722,801
Jan 21, 2025	57.47	57.85	57.30	57.40	57.12	0.19%	369,527
Jan 17, 2025	57.49	57.76	57.23	57.29	57.01	-0.14%	892,797
Jan 16, 2025	56.62	57.41	56.51	57.37	57.09	1.36%	568,921