KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	59.43	59.62	59.02	59.49	59.49	0.34%	364,212
Nov 19, 2024	59.16	59.45	58.86	59.29	59.29	-0.57%	870,908
Nov 18, 2024	59.49	59.73	59.35	59.63	59.63	0.39%	854,367
Nov 15, 2024	59.26	59.77	59.05	59.40	59.40	0.39%	1,025,168
Nov 14, 2024	59.37	59.64	59.01	59.17	59.17	-0.10%	1,077,877
Nov 13, 2024	59.42	59.66	59.21	59.23	59.23	-0.20%	1,223,576
Nov 12, 2024	59.27	59.63	59.26	59.35	59.35	0.13%	676,779
Nov 11, 2024	59.09	59.65	59.04	59.27	59.27	1.09%	1,001,508
Nov 8, 2024	58.21	58.81	58.18	58.63	58.63	1.26%	2,283,872
Nov 7, 2024	58.46	58.49	57.87	57.90	57.90	-1.21%	1,036,510
Nov 6, 2024	58.23	58.84	57.94	58.61	58.61	4.51%	968,523
Nov 5, 2024	55.62	56.08	55.23	56.08	56.08	0.74%	1,094,149
Nov 4, 2024	55.78	56.02	55.50	55.67	55.67	-0.27%	772,968
Nov 1, 2024	56.28	56.52	55.78	55.82	55.82	-0.37%	623,293
Oct 31, 2024	56.75	56.89	56.03	56.03	56.03	-1.77%	1,304,713
Oct 30, 2024	56.72	57.43	56.72	57.04	57.04	0.49%	1,117,240
Oct 29, 2024	56.72	57.08	56.70	56.76	56.76	-0.21%	1,636,828
Oct 28, 2024	56.71	57.18	56.71	56.88	56.88	0.80%	840,804
Oct 25, 2024	57.67	57.68	56.29	56.43	56.43	-1.95%	1,542,203
Oct 24, 2024	57.48	57.64	57.30	57.55	57.55	0.45%	767,719
Oct 23, 2024	57.27	57.42	57.01	57.29	57.29	-0.19%	581,357
Oct 22, 2024	57.55	57.66	56.81	57.40	57.40	-0.62%	999,167
Oct 21, 2024	58.35	58.45	57.67	57.76	57.76	-1.11%	608,273
Oct 18, 2024	58.67	58.70	58.24	58.41	58.41	-0.46%	624,305
Oct 17, 2024	58.41	58.82	58.41	58.68	58.68	0.81%	836,993
Oct 16, 2024	57.86	58.34	57.79	58.21	58.21	0.71%	1,018,665
Oct 15, 2024	57.90	58.50	57.76	57.80	57.80	0.03%	783,676
Oct 14, 2024	57.44	57.83	57.10	57.78	57.78	0.78%	1,109,038
Oct 11, 2024	56.97	57.55	56.97	57.33	57.33	1.06%	3,033,497
Oct 10, 2024	57.25	57.62	56.49	56.73	56.73	-0.44%	506,463
Oct 9, 2024	56.21	57.17	56.20	56.98	56.98	1.14%	497,357
Oct 8, 2024	55.83	56.47	55.83	56.34	56.34	1.24%	996,167
Oct 7, 2024	57.52	57.52	55.39	55.65	55.65	-3.44%	3,539,859
Oct 4, 2024	56.65	57.71	56.65	57.63	57.63	2.04%	764,269
Oct 3, 2024	56.62	56.81	56.21	56.48	56.48	-0.51%	370,398
Oct 2, 2024	56.65	56.96	56.47	56.77	56.77	0.07%	407,379
Oct 1, 2024	56.58	56.97	56.16	56.73	56.73	-0.04%	785,748
Sep 30, 2024	56.41	56.75	56.02	56.75	56.75	0.48%	981,139
Sep 27, 2024	56.49	56.90	56.39	56.48	56.48	0.11%	492,523
Sep 26, 2024	56.40	56.68	56.20	56.42	56.42	0.14%	1,018,041
Sep 25, 2024	56.45	56.62	56.23	56.34	56.34	-0.07%	1,481,269
Sep 24, 2024	56.75	56.75	56.27	56.38	56.38	-0.55%	1,277,509
Sep 23, 2024	56.48	56.75	56.41	56.69	56.69	0.41%	1,227,985
Sep 20, 2024	56.69	56.81	56.34	56.46	56.29	-0.41%	1,864,336
Sep 19, 2024	57.16	57.16	56.36	56.69	56.52	0.11%	1,675,434
Sep 18, 2024	56.62	57.21	56.47	56.63	56.46	0.02%	1,122,644
Sep 17, 2024	56.72	56.85	56.45	56.62	56.45	0.16%	729,640
Sep 16, 2024	56.15	56.74	56.15	56.53	56.36	1.09%	779,731
Sep 13, 2024	55.59	55.96	55.48	55.92	55.76	1.14%	636,775
Sep 12, 2024	54.78	55.32	54.61	55.29	55.13	1.12%	1,100,393
Sep 11, 2024	55.09	55.21	54.04	54.68	54.52	-1.03%	1,314,344
Sep 10, 2024	55.65	55.76	54.92	55.25	55.09	-0.49%	3,766,034
Sep 9, 2024	55.45	55.83	55.06	55.52	55.36	0.62%	975,340
Sep 6, 2024	55.84	56.14	55.12	55.18	55.02	-1.22%	683,625
Sep 5, 2024	56.64	56.65	55.55	55.86	55.70	-0.96%	814,034
Sep 4, 2024	56.43	56.76	56.19	56.40	56.23	0.21%	1,059,893
Sep 3, 2024	56.36	56.74	56.16	56.28	56.11	-0.35%	1,540,557
Aug 30, 2024	56.35	56.56	56.00	56.48	56.31	0.53%	1,130,464
Aug 29, 2024	55.91	56.35	55.45	56.18	56.01	0.88%	603,913
Aug 28, 2024	55.34	55.88	55.32	55.69	55.53	0.63%	416,962
Aug 27, 2024	55.20	55.41	55.10	55.34	55.18	0.22%	583,687
Aug 26, 2024	55.36	55.75	55.14	55.22	55.06	0.15%	480,593
Aug 23, 2024	54.82	55.28	54.77	55.14	54.98	0.92%	516,315
Aug 22, 2024	54.37	54.65	54.26	54.64	54.48	0.70%	491,660
Aug 21, 2024	54.30	54.35	53.84	54.26	54.10	0.46%	357,896
Aug 20, 2024	54.33	54.38	53.97	54.01	53.85	-0.72%	325,770
Aug 19, 2024	54.23	54.45	54.16	54.40	54.24	0.44%	437,926
Aug 16, 2024	53.62	54.28	53.62	54.16	54.00	0.91%	659,145
Aug 15, 2024	53.85	54.03	53.44	53.67	53.51	0.73%	1,896,871
Aug 14, 2024	52.75	53.34	52.75	53.28	53.12	1.27%	814,924
Aug 13, 2024	52.59	52.66	52.23	52.61	52.46	0.48%	1,782,004
Aug 12, 2024	52.84	52.92	52.30	52.36	52.21	-0.51%	471,303
Aug 9, 2024	52.44	52.65	52.09	52.63	52.48	0.46%	625,453
Aug 8, 2024	52.09	52.51	51.93	52.39	52.24	0.94%	689,966
Aug 7, 2024	52.25	52.62	51.86	51.90	51.75	0.25%	623,877
Aug 6, 2024	51.83	52.39	51.68	51.77	51.62	0.29%	1,700,485
Aug 5, 2024	52.04	52.13	50.98	51.62	51.47	-2.73%	2,296,793
Aug 2, 2024	53.17	53.56	52.32	53.07	52.91	-1.39%	2,372,812
Aug 1, 2024	54.47	54.77	53.43	53.82	53.66	-0.77%	1,989,145
Jul 31, 2024	54.44	54.69	54.06	54.24	54.08	-0.17%	1,450,216
Jul 30, 2024	53.42	54.45	53.42	54.33	54.17	2.22%	963,274
Jul 29, 2024	53.37	53.50	53.08	53.15	52.99	-0.19%	993,706
Jul 26, 2024	52.24	53.31	52.23	53.25	53.09	2.58%	787,871
Jul 25, 2024	51.94	52.58	51.87	51.91	51.76	0.35%	1,795,869
Jul 24, 2024	52.21	52.42	51.71	51.73	51.58	-0.90%	889,873
Jul 23, 2024	51.81	52.28	51.78	52.20	52.05	0.93%	1,552,591
Jul 22, 2024	51.54	51.92	51.36	51.72	51.57	0.72%	483,984
Jul 19, 2024	52.41	52.45	51.30	51.35	51.20	-2.25%	1,524,801
Jul 18, 2024	52.64	53.39	52.48	52.53	52.38	-0.42%	701,467
Jul 17, 2024	52.43	53.17	52.41	52.75	52.60	0.61%	1,821,976
Jul 16, 2024	52.04	52.55	52.03	52.43	52.28	1.16%	902,406
Jul 15, 2024	51.40	52.07	51.35	51.83	51.68	0.93%	913,492
Jul 12, 2024	51.04	51.51	50.99	51.35	51.20	0.92%	1,958,923
Jul 11, 2024	50.33	50.90	50.24	50.88	50.73	1.39%	731,825
Jul 10, 2024	49.72	50.20	49.72	50.18	50.03	1.19%	407,104
Jul 9, 2024	49.69	50.11	49.59	49.59	49.44	-0.12%	527,543
Jul 8, 2024	49.74	50.12	49.65	49.65	49.50	0.42%	410,004
Jul 5, 2024	49.74	49.74	49.24	49.44	49.29	-0.68%	354,675
Jul 3, 2024	49.99	50.16	49.74	49.78	49.63	-0.50%	291,573
Jul 2, 2024	49.75	50.09	49.54	50.03	49.88	0.30%	1,425,258