KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	57.11	57.27	56.58	57.20	57.20	0.53%	1,066,325
Feb 24, 2026	56.46	56.94	56.12	56.90	56.90	0.64%	1,543,703
Feb 23, 2026	57.53	57.91	56.50	56.54	56.54	-1.99%	1,719,102
Feb 20, 2026	57.67	57.76	57.11	57.69	57.69	0.33%	1,238,206
Feb 19, 2026	57.89	58.08	57.24	57.50	57.50	-0.62%	1,084,739
Feb 18, 2026	58.34	58.41	57.58	57.86	57.86	-0.84%	2,114,317
Feb 17, 2026	57.68	58.49	57.68	58.35	58.35	1.57%	1,790,381
Feb 13, 2026	57.50	57.78	56.98	57.45	57.45	-0.74%	2,052,952
Feb 12, 2026	58.14	58.32	57.09	57.88	57.88	0.12%	2,493,694
Feb 11, 2026	57.88	58.05	57.20	57.81	57.81	-0.10%	2,325,304
Feb 10, 2026	57.57	58.05	57.47	57.87	57.87	0.56%	1,396,892
Feb 9, 2026	59.41	59.68	57.45	57.55	57.55	-3.44%	2,243,722
Feb 6, 2026	59.47	60.09	59.43	59.60	59.60	0.76%	1,785,306
Feb 5, 2026	59.06	60.11	59.02	59.15	59.15	-0.05%	1,798,742
Feb 4, 2026	58.72	59.60	58.58	59.18	59.18	1.23%	2,152,925
Feb 3, 2026	58.33	59.19	58.16	58.46	58.46	-	1,747,689
Feb 2, 2026	58.52	58.85	58.30	58.46	58.46	0.03%	615,068
Jan 30, 2026	58.23	58.63	57.89	58.44	58.44	0.07%	2,121,735
Jan 29, 2026	58.09	58.61	57.76	58.40	58.40	1.13%	1,451,843
Jan 28, 2026	57.50	58.16	57.28	57.75	57.75	0.28%	1,903,339
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