KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	56.83	57.25	56.37	57.22	57.22	1.26%	681,337
Jul 15, 2025	57.53	57.61	56.51	56.51	56.51	-2.16%	1,017,631
Jul 14, 2025	56.80	57.78	56.80	57.76	57.76	1.55%	4,066,003
Jul 11, 2025	57.22	57.37	56.74	56.88	56.88	-1.18%	890,357
Jul 10, 2025	57.78	57.78	57.22	57.56	57.56	-0.66%	954,473
Jul 9, 2025	58.38	58.38	57.77	57.94	57.94	-0.34%	661,114
Jul 8, 2025	58.06	58.62	58.01	58.14	58.14	-0.19%	1,040,272
Jul 7, 2025	58.64	58.96	58.02	58.25	58.25	-1.04%	1,313,430
Jul 3, 2025	58.44	58.94	58.44	58.86	58.86	1.06%	530,003
Jul 2, 2025	59.41	59.41	57.80	58.24	58.24	-2.31%	1,357,306
Jul 1, 2025	59.56	59.95	59.41	59.62	59.62	-0.20%	1,373,380
Jun 30, 2025	59.17	59.82	59.07	59.74	59.74	0.96%	652,089
Jun 27, 2025	59.01	59.47	58.67	59.17	59.17	0.32%	1,441,805
Jun 26, 2025	58.25	59.06	58.25	58.98	58.98	1.44%	1,121,904
Jun 25, 2025	59.39	59.39	58.02	58.14	58.14	-2.27%	1,345,166
Jun 24, 2025	59.83	59.83	59.32	59.49	59.49	-0.23%	994,598
Jun 23, 2025	58.64	59.65	58.49	59.63	59.63	1.26%	1,052,087
Jun 20, 2025	58.50	59.35	58.50	58.89	58.73	1.06%	2,058,354
Jun 18, 2025	57.78	58.60	57.67	58.27	58.11	0.94%	1,304,401
Jun 17, 2025	58.18	58.18	57.52	57.73	57.57	-1.03%	799,534
Jun 16, 2025	58.33	58.83	58.22	58.33	58.17	0.60%	816,515
Jun 13, 2025	58.05	58.59	57.87	57.98	57.82	-1.11%	911,047
Jun 12, 2025	57.75	58.65	57.63	58.63	58.47	1.19%	773,163
Jun 11, 2025	58.05	58.35	57.67	57.94	57.78	-0.03%	2,179,667
Jun 10, 2025	58.53	58.53	57.76	57.96	57.80	-1.02%	1,209,230
Jun 9, 2025	59.54	59.54	57.65	58.56	58.40	-1.61%	1,375,616
Jun 6, 2025	59.34	59.54	59.07	59.52	59.36	1.38%	652,072
Jun 5, 2025	58.87	58.95	58.30	58.71	58.55	-0.14%	463,160
Jun 4, 2025	59.61	59.62	58.79	58.79	58.63	-1.38%	351,733
Jun 3, 2025	59.61	59.74	58.56	59.61	59.45	-0.07%	458,513
Jun 2, 2025	58.85	59.65	58.43	59.65	59.49	0.86%	853,836
May 30, 2025	58.48	59.36	58.48	59.14	58.98	0.73%	510,763
May 29, 2025	58.28	58.71	58.03	58.71	58.55	1.19%	562,610
May 28, 2025	58.83	58.89	57.99	58.02	57.86	-1.59%	1,392,045
May 27, 2025	58.24	58.96	57.83	58.96	58.80	2.15%	645,273
May 23, 2025	57.05	57.88	57.02	57.72	57.56	0.05%	1,300,612
May 22, 2025	57.95	58.01	57.20	57.69	57.53	-0.57%	676,255
May 21, 2025	58.99	59.12	58.02	58.02	57.86	-2.47%	888,460
May 20, 2025	59.77	59.81	59.37	59.49	59.33	-0.60%	818,693
May 19, 2025	59.41	59.98	59.40	59.85	59.69	0.22%	558,589
May 16, 2025	58.94	59.81	58.94	59.72	59.56	1.15%	1,260,485
May 15, 2025	58.05	59.08	58.05	59.04	58.88	1.57%	478,810
May 14, 2025	58.84	58.85	57.85	58.13	57.97	-1.22%	1,124,707
May 13, 2025	59.20	59.36	58.81	58.85	58.69	-0.29%	1,387,268
May 12, 2025	59.67	59.67	58.42	59.02	58.86	0.61%	1,244,084
May 9, 2025	58.72	58.85	58.48	58.66	58.50	0.03%	489,278
May 8, 2025	58.81	59.23	58.51	58.64	58.48	0.19%	833,909
May 7, 2025	58.52	58.91	58.31	58.53	58.37	0.58%	738,079
May 6, 2025	57.77	58.41	57.69	58.19	58.03	0.22%	734,756
May 5, 2025	57.92	58.39	57.52	58.06	57.90	-0.33%	713,806