KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	55.47	56.97	55.47	56.90	56.90	2.97%	1,032,427
Jun 4, 2026	54.97	55.97	54.97	55.26	55.26	1.88%	974,968
Jun 3, 2026	54.91	55.01	54.13	54.24	54.24	-1.61%	1,272,549
Jun 2, 2026	55.10	55.46	54.94	55.13	55.13	-0.38%	831,841
Jun 1, 2026	54.90	55.59	54.77	55.34	55.34	0.33%	1,589,758
May 29, 2026	55.55	55.83	55.03	55.16	55.16	-0.88%	1,302,245
May 28, 2026	56.16	56.44	55.64	55.65	55.65	-1.15%	623,988
May 27, 2026	57.26	57.73	56.21	56.30	56.30	-1.64%	815,655
May 26, 2026	57.62	57.83	57.18	57.24	57.24	-0.64%	1,275,032
May 22, 2026	58.01	58.07	57.47	57.61	57.61	-0.47%	1,985,293
May 21, 2026	57.53	57.88	56.89	57.88	57.88	0.16%	1,155,262
May 20, 2026	57.71	57.86	56.94	57.79	57.79	0.47%	880,919
May 19, 2026	58.03	58.42	57.45	57.52	57.52	-0.98%	1,370,458
May 18, 2026	56.54	58.21	56.49	58.09	58.09	2.76%	1,383,568
May 15, 2026	56.27	56.82	56.26	56.53	56.53	0.48%	1,595,424
May 14, 2026	56.03	56.58	56.03	56.26	56.26	0.95%	1,448,175
May 13, 2026	56.21	56.52	55.58	55.73	55.73	-1.31%	1,135,807
May 12, 2026	56.33	56.82	55.82	56.47	56.47	0.52%	2,512,269
May 11, 2026	56.44	56.67	56.05	56.18	56.18	-0.34%	1,642,958
May 8, 2026	56.58	56.58	55.90	56.37	56.37	-0.18%	1,422,796
May 7, 2026	56.00	56.67	55.84	56.47	56.47	0.21%	1,295,734
May 6, 2026	56.86	57.24	56.33	56.35	56.35	-0.35%	1,027,535
May 5, 2026	56.36	56.84	56.29	56.55	56.55	0.52%	1,147,001
May 4, 2026	56.54	57.22	56.07	56.26	56.26	-0.93%	1,136,748
May 1, 2026	57.39	57.80	56.78	56.79	56.79	-0.94%	1,202,855
Apr 30, 2026	56.78	57.38	56.32	57.33	57.33	0.19%	1,248,699
Apr 29, 2026	58.04	58.05	57.06	57.22	57.22	-1.48%	745,838
Apr 28, 2026	58.02	58.50	57.78	58.08	58.08	0.50%	1,504,885
Apr 27, 2026	57.61	58.29	57.61	57.79	57.79	0.10%	919,362
Apr 24, 2026	58.17	58.25	57.60	57.73	57.73	-0.91%	598,788
Apr 23, 2026	57.95	58.47	57.83	58.26	58.26	0.59%	651,824
Apr 22, 2026	58.38	58.38	57.46	57.92	57.92	-0.79%	1,128,692
Apr 21, 2026	58.51	58.71	58.07	58.38	58.38	-0.03%	1,084,413
Apr 20, 2026	58.28	58.88	58.28	58.40	58.40	0.07%	764,889
Apr 17, 2026	57.88	58.89	57.88	58.36	58.36	1.21%	1,257,991
Apr 16, 2026	57.33	57.72	57.33	57.66	57.66	0.49%	652,228
Apr 15, 2026	56.85	57.67	56.68	57.38	57.38	1.02%	1,285,080
Apr 14, 2026	56.73	57.06	56.57	56.80	56.80	-0.21%	475,963
Apr 13, 2026	55.65	56.92	55.56	56.92	56.92	1.82%	599,676
Apr 10, 2026	56.82	56.82	55.68	55.90	55.90	-1.74%	2,323,707
Apr 9, 2026	56.73	57.46	56.48	56.89	56.89	-0.16%	1,896,719
Apr 8, 2026	56.54	57.02	56.39	56.98	56.98	2.28%	1,498,126
Apr 7, 2026	55.56	55.94	55.33	55.71	55.71	-0.05%	918,731
Apr 6, 2026	55.01	55.74	54.98	55.74	55.74	1.01%	1,154,112
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%	2,851,849
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%	809,494
Mar 26, 2026	54.41	55.16	54.41	54.83	54.83	0.42%	1,997,389