KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	59.85	60.07	59.45	59.46	-	-0.78%	128,402
Oct 8, 2025	60.22	60.26	59.81	59.93	59.93	-0.18%	955,430
Oct 7, 2025	60.02	60.50	59.87	60.04	60.04	0.22%	932,760
Oct 6, 2025	60.19	60.28	59.69	59.91	59.91	-0.30%	713,630
Oct 3, 2025	59.16	60.19	59.16	60.09	60.09	1.71%	1,000,537
Oct 2, 2025	58.69	59.18	58.38	59.08	59.08	0.49%	486,491
Oct 1, 2025	59.04	59.41	58.79	58.79	58.79	-0.89%	712,731
Sep 30, 2025	58.84	59.37	58.83	59.32	59.32	0.66%	563,545
Sep 29, 2025	59.22	59.22	58.54	58.93	58.93	-0.41%	2,660,303
Sep 26, 2025	58.73	59.39	58.72	59.17	59.17	1.16%	504,048
Sep 25, 2025	58.79	59.07	58.19	58.49	58.49	-0.83%	690,325
Sep 24, 2025	58.79	59.13	58.73	58.98	58.98	0.37%	505,221
Sep 23, 2025	58.86	59.30	58.67	58.76	58.76	-0.07%	608,080
Sep 22, 2025	58.62	58.95	58.33	58.80	58.80	-0.31%	903,814
Sep 19, 2025	58.78	59.10	58.41	58.98	58.81	0.58%	1,954,666
Sep 18, 2025	58.07	58.88	58.05	58.64	58.47	0.91%	690,572
Sep 17, 2025	57.90	58.78	57.87	58.11	57.94	0.57%	709,518
Sep 16, 2025	58.35	58.35	57.58	57.78	57.61	-1.10%	1,272,348
Sep 15, 2025	59.31	59.40	58.35	58.42	58.25	-1.32%	1,857,533
Sep 12, 2025	59.14	59.51	59.09	59.20	59.03	-0.20%	448,471
Sep 11, 2025	58.43	59.39	58.38	59.32	59.15	1.85%	528,170
Sep 10, 2025	58.64	58.67	58.04	58.24	58.07	-0.83%	697,645
Sep 9, 2025	59.08	59.15	58.69	58.73	58.56	-0.54%	629,982
Sep 8, 2025	58.83	59.09	58.05	59.05	58.88	0.32%	1,368,947
Sep 5, 2025	59.57	59.73	58.52	58.86	58.69	-1.11%	1,352,580
Sep 4, 2025	59.10	59.53	59.07	59.52	59.35	1.26%	654,431
Sep 3, 2025	58.47	58.86	58.39	58.78	58.61	0.39%	451,445
Sep 2, 2025	58.43	58.64	58.08	58.55	58.38	-0.53%	1,132,848
Aug 29, 2025	58.87	59.34	58.79	58.86	58.69	0.03%	541,380
Aug 28, 2025	59.12	59.12	58.61	58.84	58.67	-0.37%	612,758
Aug 27, 2025	58.72	59.35	58.72	59.06	58.89	0.27%	650,451
Aug 26, 2025	58.77	58.90	58.55	58.90	58.73	0.03%	760,954
Aug 25, 2025	59.48	59.48	58.84	58.88	58.71	-1.14%	604,068
Aug 22, 2025	59.13	59.92	59.13	59.56	59.39	1.07%	544,676
Aug 21, 2025	58.76	59.22	58.71	58.93	58.76	-0.03%	516,278
Aug 20, 2025	58.62	59.13	58.62	58.95	58.78	0.56%	525,654
Aug 19, 2025	57.95	58.68	57.92	58.62	58.45	1.24%	295,103
Aug 18, 2025	57.81	57.98	57.59	57.90	57.73	0.07%	352,440
Aug 15, 2025	58.72	58.72	57.82	57.86	57.69	-1.09%	567,358
Aug 14, 2025	58.44	58.64	58.15	58.50	58.33	-0.44%	983,438
Aug 13, 2025	57.77	58.83	57.77	58.76	58.59	1.91%	965,254
Aug 12, 2025	57.37	57.72	57.27	57.66	57.49	0.84%	779,061
Aug 11, 2025	57.03	57.34	56.97	57.18	57.02	0.42%	793,814
Aug 8, 2025	56.82	57.38	56.78	56.94	56.78	0.60%	1,460,714
Aug 7, 2025	57.18	57.26	56.32	56.60	56.44	-0.98%	1,454,500
Aug 6, 2025	56.67	57.31	56.63	57.16	57.00	0.60%	913,549
Aug 5, 2025	56.55	57.08	56.55	56.82	56.66	0.71%	1,108,557
Aug 4, 2025	56.24	56.47	55.90	56.42	56.26	1.27%	529,566
Aug 1, 2025	56.15	56.23	55.17	55.71	55.55	-1.57%	852,706
Jul 31, 2025	55.99	57.15	55.99	56.60	56.44	0.75%	795,985