KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	60.88	61.17	60.66	60.94	60.94	-0.11%	1,619,795
Dec 18, 2025	60.66	61.17	60.50	61.01	61.01	0.58%	1,734,660
Dec 17, 2025	60.43	60.80	60.41	60.66	60.66	0.20%	1,489,985
Dec 16, 2025	60.95	61.18	60.16	60.54	60.54	-0.56%	3,181,256
Dec 15, 2025	60.85	61.12	60.46	60.88	60.88	0.58%	1,460,355
Dec 12, 2025	60.45	60.67	60.35	60.53	60.53	0.62%	1,268,373
Dec 11, 2025	58.89	60.32	58.89	60.16	60.16	2.40%	2,563,332
Dec 10, 2025	58.53	59.04	58.41	58.75	58.75	0.36%	1,126,558
Dec 9, 2025	58.25	58.98	58.25	58.54	58.54	0.58%	1,180,035
Dec 8, 2025	58.68	58.68	57.99	58.20	58.20	-0.90%	2,002,045
Dec 5, 2025	59.05	59.06	58.50	58.73	58.73	-0.61%	2,067,033
Dec 4, 2025	58.90	59.43	58.90	59.09	59.09	0.22%	1,570,877
Dec 3, 2025	59.18	59.38	58.53	58.96	58.96	-0.24%	1,691,433
Dec 2, 2025	59.71	59.74	59.09	59.10	59.10	-0.82%	2,085,800
Dec 1, 2025	59.66	60.19	59.50	59.59	59.59	-0.70%	2,193,955
Nov 28, 2025	60.09	60.32	59.95	60.01	60.01	-0.02%	1,254,457
Nov 26, 2025	59.91	60.37	59.91	60.02	60.02	0.37%	1,377,324
Nov 25, 2025	59.28	60.07	59.28	59.80	59.80	1.17%	2,202,030
Nov 24, 2025	59.10	59.25	58.76	59.11	59.11	0.20%	1,770,623
Nov 21, 2025	58.48	59.37	58.35	58.99	58.99	1.39%	2,483,157
Nov 20, 2025	58.58	59.02	57.94	58.18	58.18	-0.02%	2,856,932
Nov 19, 2025	58.72	58.87	57.92	58.19	58.19	-0.82%	2,363,644
Nov 18, 2025	58.15	59.08	58.05	58.67	58.67	0.63%	2,990,587
Nov 17, 2025	59.03	59.19	58.19	58.30	58.30	-1.25%	2,489,029
Nov 14, 2025	58.91	59.33	58.64	59.04	59.04	-0.15%	3,184,964
Nov 13, 2025	59.25	59.46	59.03	59.13	59.13	-0.34%	2,462,648
Nov 12, 2025	59.03	59.57	59.03	59.33	59.33	0.51%	3,314,904
Nov 11, 2025	58.70	59.09	58.67	59.03	59.03	0.73%	2,257,978
Nov 10, 2025	58.56	58.88	58.09	58.60	58.60	-0.03%	1,920,763
Nov 7, 2025	57.58	58.62	57.58	58.62	58.62	1.86%	2,204,445
Nov 6, 2025	57.91	58.22	57.49	57.55	57.55	0.24%	3,973,083
Nov 5, 2025	57.21	57.89	57.21	57.41	57.41	0.88%	3,647,365
Nov 4, 2025	55.85	57.04	55.85	56.91	56.91	1.61%	1,864,950
Nov 3, 2025	56.18	56.18	55.42	56.01	56.01	-0.67%	2,021,579
Oct 31, 2025	56.10	56.54	56.01	56.39	56.39	0.57%	3,169,259
Oct 30, 2025	55.92	56.69	55.89	56.07	56.07	0.63%	2,324,101
Oct 29, 2025	55.91	56.38	55.57	55.72	55.72	-0.98%	2,990,492
Oct 28, 2025	57.17	57.17	56.12	56.27	56.27	-1.88%	1,473,125
Oct 27, 2025	57.32	57.51	57.11	57.35	57.35	0.33%	716,890
Oct 24, 2025	57.63	57.63	57.11	57.16	57.16	-0.33%	609,577
Oct 23, 2025	57.34	57.51	56.87	57.35	57.35	0.19%	1,583,261
Oct 22, 2025	57.49	57.69	56.70	57.24	57.24	-0.40%	2,082,802
Oct 21, 2025	56.88	57.69	56.78	57.47	57.47	0.93%	1,153,823
Oct 20, 2025	56.90	57.04	56.55	56.94	56.94	0.30%	1,647,447
Oct 17, 2025	56.27	56.83	56.27	56.77	56.77	0.92%	3,057,198
Oct 16, 2025	57.74	57.74	56.18	56.25	56.25	-3.55%	1,710,682
Oct 15, 2025	59.29	59.29	57.93	58.32	58.32	-2.00%	1,958,597
Oct 14, 2025	58.21	59.62	58.21	59.51	59.51	1.80%	676,004
Oct 13, 2025	58.41	58.70	58.04	58.46	58.46	0.12%	1,264,209
Oct 10, 2025	59.32	59.60	58.33	58.39	58.39	-1.37%	1,342,954