KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 7, 2026	55.56	55.76	55.33	55.70	-	-0.07%	74,100
Apr 6, 2026	55.01	55.74	54.98	55.74	55.74	1.01%	1,154,088
Apr 2, 2026	54.31	55.50	54.21	55.18	55.18	0.88%	686,508
Apr 1, 2026	55.00	55.24	54.48	54.70	54.70	-0.55%	1,499,766
Mar 31, 2026	54.97	55.45	54.14	55.00	55.00	1.08%	2,851,847
Mar 30, 2026	53.87	54.82	53.74	54.41	54.41	1.61%	1,292,474
Mar 27, 2026	54.74	54.75	53.45	53.55	53.55	-2.33%	807,917
Mar 26, 2026	54.41	55.16	54.41	54.83	54.83	0.42%	1,994,957
Mar 25, 2026	55.12	55.32	54.22	54.60	54.60	-0.22%	1,227,868
Mar 24, 2026	54.47	55.14	54.37	54.72	54.72	-0.05%	907,325
Mar 23, 2026	54.75	55.36	54.48	54.75	54.75	0.75%	1,145,004
Mar 20, 2026	54.45	54.62	54.06	54.34	54.06	-0.04%	1,332,789
Mar 19, 2026	54.99	55.28	54.21	54.36	54.08	-1.33%	1,869,616
Mar 18, 2026	55.65	55.83	55.09	55.09	54.81	-1.71%	1,728,563
Mar 17, 2026	56.16	56.78	55.97	56.05	55.76	0.52%	803,549
Mar 16, 2026	55.75	56.31	55.63	55.76	55.48	0.63%	1,520,146
Mar 13, 2026	55.53	55.85	55.36	55.41	55.13	0.40%	2,007,303
Mar 12, 2026	54.94	55.62	54.55	55.19	54.91	-0.38%	2,821,058
Mar 11, 2026	55.97	55.97	55.14	55.40	55.12	-1.18%	2,147,038
Mar 10, 2026	56.19	56.76	55.70	56.06	55.77	-0.59%	1,443,181
Mar 9, 2026	56.98	56.98	55.63	56.39	56.10	-1.59%	3,189,940
Mar 6, 2026	57.30	57.39	56.35	57.30	57.01	-0.93%	2,536,976
Mar 5, 2026	57.85	58.26	57.59	57.84	57.54	-0.60%	2,597,983
Mar 4, 2026	58.05	58.33	57.42	58.19	57.89	0.17%	1,861,739
Mar 3, 2026	57.75	58.24	56.80	58.09	57.79	-1.01%	3,286,992
Mar 2, 2026	57.82	58.98	57.74	58.68	58.38	0.95%	3,034,849
Feb 27, 2026	57.85	58.29	57.54	58.13	57.83	0.16%	2,436,119
Feb 26, 2026	57.42	58.18	57.42	58.04	57.74	1.47%	2,549,200
Feb 25, 2026	57.11	57.27	56.58	57.20	56.91	0.53%	1,072,895
Feb 24, 2026	56.46	56.94	56.12	56.90	56.61	0.64%	1,543,707
Feb 23, 2026	57.53	57.91	56.50	56.54	56.25	-1.99%	1,719,121
Feb 20, 2026	57.67	57.76	57.11	57.69	57.40	0.33%	1,244,168
Feb 19, 2026	57.89	58.08	57.24	57.50	57.21	-0.62%	1,084,739
Feb 18, 2026	58.34	58.41	57.58	57.86	57.56	-0.84%	2,114,320
Feb 17, 2026	57.68	58.49	57.68	58.35	58.05	1.57%	1,790,381
Feb 13, 2026	57.50	57.78	56.98	57.45	57.16	-0.74%	2,078,933
Feb 12, 2026	58.14	58.32	57.09	57.88	57.58	0.12%	2,493,696
Feb 11, 2026	57.88	58.05	57.20	57.81	57.51	-0.10%	2,325,305
Feb 10, 2026	57.57	58.05	57.47	57.87	57.57	0.56%	1,451,800
Feb 9, 2026	59.41	59.68	57.45	57.55	57.26	-3.44%	2,246,869
Feb 6, 2026	59.47	60.09	59.43	59.60	59.30	0.76%	1,785,373
Feb 5, 2026	59.06	60.11	59.02	59.15	58.85	-0.05%	1,801,468
Feb 4, 2026	58.72	59.60	58.58	59.18	58.88	1.23%	2,153,616
Feb 3, 2026	58.33	59.19	58.16	58.46	58.16	-	2,002,443
Feb 2, 2026	58.52	58.85	58.30	58.46	58.16	0.03%	615,068
Jan 30, 2026	58.23	58.63	57.89	58.44	58.14	0.07%	2,121,735
Jan 29, 2026	58.09	58.61	57.76	58.40	58.10	1.13%	1,451,843
Jan 28, 2026	57.50	58.16	57.28	57.75	57.46	0.28%	1,903,353
Jan 27, 2026	58.33	58.33	57.51	57.59	57.30	-1.56%	974,038
Jan 26, 2026	58.11	58.82	58.06	58.50	58.20	1.07%	1,023,881