KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	57.90	57.93	56.90	57.00	57.00	-1.33%	629,913
Feb 20, 2025	58.03	58.08	57.25	57.77	57.77	-0.69%	711,623
Feb 19, 2025	58.21	58.36	57.72	58.17	58.17	-0.21%	1,545,048
Feb 18, 2025	58.03	58.44	57.91	58.29	58.29	0.81%	2,402,333
Feb 14, 2025	58.30	58.36	57.74	57.82	57.82	-0.82%	1,713,299
Feb 13, 2025	57.46	58.31	57.30	58.30	58.30	1.85%	687,578
Feb 12, 2025	57.35	57.47	56.89	57.24	57.24	-0.78%	575,679
Feb 11, 2025	57.93	58.00	57.60	57.69	57.69	-0.53%	603,543
Feb 10, 2025	58.66	58.66	57.94	58.00	58.00	-0.85%	494,036
Feb 7, 2025	58.61	58.63	58.18	58.50	58.50	0.02%	930,062
Feb 6, 2025	58.53	58.64	57.97	58.49	58.49	0.64%	781,875
Feb 5, 2025	57.72	58.12	57.54	58.12	58.12	1.04%	726,426
Feb 4, 2025	57.50	58.17	57.47	57.52	57.52	-0.23%	2,122,959
Feb 3, 2025	56.87	57.85	56.60	57.65	57.65	-0.29%	1,024,052
Jan 31, 2025	58.09	58.36	57.70	57.82	57.82	-0.79%	2,061,254
Jan 30, 2025	58.31	58.59	57.96	58.28	58.28	0.48%	418,356
Jan 29, 2025	57.87	58.48	57.79	58.00	58.00	-0.09%	1,223,627
Jan 28, 2025	58.06	58.60	57.82	58.05	58.05	-0.07%	688,512
Jan 27, 2025	56.83	58.14	56.83	58.09	58.09	2.20%	1,244,689
Jan 24, 2025	56.60	56.90	56.60	56.84	56.84	0.26%	844,850
Jan 23, 2025	56.97	56.97	56.52	56.69	56.69	-0.58%	1,355,217
Jan 22, 2025	57.43	57.51	56.95	57.02	57.02	-0.66%	722,801
Jan 21, 2025	57.47	57.85	57.30	57.40	57.40	0.19%	369,527
Jan 17, 2025	57.49	57.76	57.23	57.29	57.29	-0.14%	892,797
Jan 16, 2025	56.62	57.41	56.51	57.37	57.37	1.36%	568,921
Jan 15, 2025	56.85	56.85	56.35	56.60	56.60	1.42%	598,211
Jan 14, 2025	54.80	55.81	54.72	55.81	55.81	2.03%	737,256
Jan 13, 2025	53.83	54.73	53.73	54.70	54.70	0.85%	1,195,008
Jan 10, 2025	54.88	54.99	53.88	54.24	54.24	-2.93%	1,812,710
Jan 8, 2025	55.75	55.96	55.17	55.88	55.88	-0.02%	559,937
Jan 7, 2025	56.08	56.36	55.62	55.89	55.89	-0.13%	830,013
Jan 6, 2025	56.75	56.82	55.85	55.96	55.96	-0.94%	638,429
Jan 3, 2025	56.39	56.55	56.00	56.49	56.49	0.64%	520,336
Jan 2, 2025	56.87	56.87	55.93	56.13	56.13	-0.69%	867,033
Dec 31, 2024	56.55	56.75	56.28	56.52	56.52	0.30%	569,720
Dec 30, 2024	56.27	56.62	55.82	56.35	56.35	-0.72%	975,814
Dec 27, 2024	57.25	57.42	56.45	56.76	56.76	-0.99%	1,328,198
Dec 26, 2024	56.85	57.40	56.77	57.33	57.33	0.63%	1,279,042
Dec 24, 2024	56.46	57.03	56.35	56.97	56.97	0.90%	595,031
Dec 23, 2024	56.34	56.47	56.05	56.46	56.46	-0.62%	1,038,571
Dec 20, 2024	55.87	57.26	55.70	56.81	56.51	1.28%	2,341,190
Dec 19, 2024	56.17	56.66	55.98	56.09	55.80	0.56%	1,289,433
Dec 18, 2024	57.60	57.68	55.75	55.78	55.49	-3.09%	1,290,391
Dec 17, 2024	58.01	58.02	57.44	57.56	57.26	-1.30%	1,090,400
Dec 16, 2024	58.39	58.64	58.14	58.32	58.02	-0.14%	1,157,010
Dec 13, 2024	58.42	58.67	58.27	58.40	58.09	0.19%	1,130,462
Dec 12, 2024	58.46	58.96	58.21	58.29	57.99	-0.09%	1,722,777
Dec 11, 2024	58.33	58.47	57.88	58.34	58.03	0.41%	2,795,950
Dec 10, 2024	59.10	59.10	57.73	58.10	57.80	-1.97%	4,515,343
Dec 9, 2024	60.31	60.36	59.26	59.27	58.96	-1.79%	1,708,935
Dec 6, 2024	60.89	60.98	60.15	60.35	60.03	-0.79%	879,811
Dec 5, 2024	61.00	61.37	60.78	60.83	60.51	-0.21%	845,392
Dec 4, 2024	61.06	61.14	60.63	60.96	60.64	-0.34%	863,110
Dec 3, 2024	61.51	61.67	60.95	61.17	60.85	-0.54%	490,281
Dec 2, 2024	62.02	62.03	61.21	61.50	61.18	-0.76%	862,634
Nov 29, 2024	62.22	62.36	61.88	61.97	61.65	-0.10%	1,069,624
Nov 27, 2024	61.97	62.47	61.93	62.03	61.71	0.27%	577,970
Nov 26, 2024	61.48	61.90	61.11	61.86	61.54	0.50%	1,510,294
Nov 25, 2024	61.33	61.93	61.30	61.55	61.23	0.89%	1,018,989
Nov 22, 2024	60.45	61.10	60.34	61.01	60.69	1.08%	1,043,269
Nov 21, 2024	59.81	60.51	59.59	60.36	60.04	1.46%	899,918
Nov 20, 2024	59.43	59.62	59.02	59.49	59.18	0.34%	364,212
Nov 19, 2024	59.16	59.45	58.86	59.29	58.98	-0.57%	870,908
Nov 18, 2024	59.49	59.73	59.35	59.63	59.32	0.39%	854,367
Nov 15, 2024	59.26	59.77	59.05	59.40	59.09	0.39%	1,025,168
Nov 14, 2024	59.37	59.64	59.01	59.17	58.86	-0.10%	1,077,877
Nov 13, 2024	59.42	59.66	59.21	59.23	58.92	-0.20%	1,223,576
Nov 12, 2024	59.27	59.63	59.26	59.35	59.04	0.13%	676,779
Nov 11, 2024	59.09	59.65	59.04	59.27	58.96	1.09%	1,001,508
Nov 8, 2024	58.21	58.81	58.18	58.63	58.32	1.26%	2,283,872
Nov 7, 2024	58.46	58.49	57.87	57.90	57.60	-1.21%	1,036,510
Nov 6, 2024	58.23	58.84	57.94	58.61	58.30	4.51%	968,523
Nov 5, 2024	55.62	56.08	55.23	56.08	55.79	0.74%	1,094,149
Nov 4, 2024	55.78	56.02	55.50	55.67	55.38	-0.27%	772,968
Nov 1, 2024	56.28	56.52	55.78	55.82	55.53	-0.37%	623,293
Oct 31, 2024	56.75	56.89	56.03	56.03	55.74	-1.77%	1,304,713
Oct 30, 2024	56.72	57.43	56.72	57.04	56.74	0.49%	1,117,240
Oct 29, 2024	56.72	57.08	56.70	56.76	56.46	-0.21%	1,636,828
Oct 28, 2024	56.71	57.18	56.71	56.88	56.58	0.80%	840,804
Oct 25, 2024	57.67	57.68	56.29	56.43	56.13	-1.95%	1,542,203
Oct 24, 2024	57.48	57.64	57.30	57.55	57.25	0.45%	767,719
Oct 23, 2024	57.27	57.42	57.01	57.29	56.99	-0.19%	581,357
Oct 22, 2024	57.55	57.66	56.81	57.40	57.10	-0.62%	999,167
Oct 21, 2024	58.35	58.45	57.67	57.76	57.46	-1.11%	608,273
Oct 18, 2024	58.67	58.70	58.24	58.41	58.10	-0.46%	624,305
Oct 17, 2024	58.41	58.82	58.41	58.68	58.37	0.81%	836,993
Oct 16, 2024	57.86	58.34	57.79	58.21	57.91	0.71%	1,018,665
Oct 15, 2024	57.90	58.50	57.76	57.80	57.50	0.03%	783,676
Oct 14, 2024	57.44	57.83	57.10	57.78	57.48	0.78%	1,109,038
Oct 11, 2024	56.97	57.55	56.97	57.33	57.03	1.06%	3,033,497
Oct 10, 2024	57.25	57.62	56.49	56.73	56.43	-0.44%	506,463
Oct 9, 2024	56.21	57.17	56.20	56.98	56.68	1.14%	497,357
Oct 8, 2024	55.83	56.47	55.83	56.34	56.05	1.24%	996,167
Oct 7, 2024	57.52	57.52	55.39	55.65	55.36	-3.44%	3,539,859
Oct 4, 2024	56.65	57.71	56.65	57.63	57.33	2.04%	764,269
Oct 3, 2024	56.62	56.81	56.21	56.48	56.18	-0.51%	370,398
Oct 2, 2024	56.65	56.96	56.47	56.77	56.47	0.07%	407,379
Oct 1, 2024	56.58	56.97	56.16	56.73	56.43	-0.04%	785,748
Sep 30, 2024	56.41	56.75	56.02	56.75	56.45	0.48%	981,139
Sep 27, 2024	56.49	56.90	56.39	56.48	56.18	0.11%	492,523