KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	58.50	59.35	58.50	58.89	58.89	1.06%	2,058,354
Jun 18, 2025	57.78	58.60	57.67	58.27	58.27	0.94%	1,304,401
Jun 17, 2025	58.18	58.18	57.52	57.73	57.73	-1.03%	799,534
Jun 16, 2025	58.33	58.83	58.22	58.33	58.33	0.60%	816,515
Jun 13, 2025	58.05	58.59	57.87	57.98	57.98	-1.11%	911,047
Jun 12, 2025	57.75	58.65	57.63	58.63	58.63	1.19%	773,163
Jun 11, 2025	58.05	58.35	57.67	57.94	57.94	-0.03%	2,179,667
Jun 10, 2025	58.53	58.53	57.76	57.96	57.96	-1.02%	1,209,230
Jun 9, 2025	59.54	59.54	57.65	58.56	58.56	-1.61%	1,375,616
Jun 6, 2025	59.34	59.54	59.07	59.52	59.52	1.38%	652,072
Jun 5, 2025	58.87	58.95	58.30	58.71	58.71	-0.14%	463,160
Jun 4, 2025	59.61	59.62	58.79	58.79	58.79	-1.38%	351,733
Jun 3, 2025	59.61	59.74	58.56	59.61	59.61	-0.07%	458,513
Jun 2, 2025	58.85	59.65	58.43	59.65	59.65	0.86%	853,836
May 30, 2025	58.48	59.36	58.48	59.14	59.14	0.73%	510,763
May 29, 2025	58.28	58.71	58.03	58.71	58.71	1.19%	562,610
May 28, 2025	58.83	58.89	57.99	58.02	58.02	-1.59%	1,392,045
May 27, 2025	58.24	58.96	57.83	58.96	58.96	2.15%	645,273
May 23, 2025	57.05	57.88	57.02	57.72	57.72	0.05%	1,300,612
May 22, 2025	57.95	58.01	57.20	57.69	57.69	-0.57%	676,255
May 21, 2025	58.99	59.12	58.02	58.02	58.02	-2.47%	888,460
May 20, 2025	59.77	59.81	59.37	59.49	59.49	-0.60%	818,693
May 19, 2025	59.41	59.98	59.40	59.85	59.85	0.22%	558,589
May 16, 2025	58.94	59.81	58.94	59.72	59.72	1.15%	1,260,485
May 15, 2025	58.05	59.08	58.05	59.04	59.04	1.57%	478,810
May 14, 2025	58.84	58.85	57.85	58.13	58.13	-1.22%	1,124,707
May 13, 2025	59.20	59.36	58.81	58.85	58.85	-0.29%	1,387,268
May 12, 2025	59.67	59.67	58.42	59.02	59.02	0.61%	1,244,084
May 9, 2025	58.72	58.85	58.48	58.66	58.66	0.03%	489,278
May 8, 2025	58.81	59.23	58.51	58.64	58.64	0.19%	833,909
May 7, 2025	58.52	58.91	58.31	58.53	58.53	0.58%	738,079
May 6, 2025	57.77	58.41	57.69	58.19	58.19	0.22%	734,756
May 5, 2025	57.92	58.39	57.52	58.06	58.06	-0.33%	713,806
May 2, 2025	57.40	58.38	57.23	58.25	58.25	2.88%	1,198,397
May 1, 2025	57.02	57.13	56.43	56.62	56.62	-1.01%	1,432,061
Apr 30, 2025	56.73	57.35	55.75	57.20	57.20	-0.17%	735,100
Apr 29, 2025	56.76	57.45	56.36	57.30	57.30	0.60%	800,004
Apr 28, 2025	56.64	57.19	56.47	56.96	56.96	0.73%	1,325,363
Apr 25, 2025	56.93	56.95	55.79	56.55	56.55	-1.65%	1,177,971
Apr 24, 2025	57.27	57.67	56.72	57.50	57.50	0.26%	851,805
Apr 23, 2025	57.68	58.17	57.05	57.35	57.35	0.67%	1,089,487
Apr 22, 2025	55.80	57.10	55.69	56.97	56.97	3.39%	1,039,291
Apr 21, 2025	56.38	56.54	54.54	55.10	55.10	-2.84%	740,159
Apr 17, 2025	56.88	57.26	56.47	56.71	56.71	-0.21%	1,103,381
Apr 16, 2025	57.18	57.73	56.50	56.83	56.83	-0.70%	1,597,685
Apr 15, 2025	57.46	57.99	57.18	57.23	57.23	-0.30%	569,064
Apr 14, 2025	57.10	57.69	56.87	57.40	57.40	1.72%	927,277
Apr 11, 2025	55.80	56.48	54.91	56.43	56.43	0.91%	1,367,957
Apr 10, 2025	56.57	56.72	54.82	55.92	55.92	-2.02%	1,796,786
Apr 9, 2025	53.06	57.45	52.80	57.07	57.07	6.41%	1,367,268