KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	65.77	65.84	65.42	65.66	65.66	0.58%	612,381
Nov 12, 2026	66.29	66.54	65.25	65.28	65.28	-0.64%	962,561
Nov 11, 2026	65.39	65.70	64.95	65.70	65.70	-0.20%	1,331,338
Nov 10, 2026	64.96	65.95	64.79	65.83	65.83	1.51%	1,043,162
Nov 9, 2026	64.79	65.11	64.25	64.85	64.85	0.89%	1,427,123
Nov 6, 2026	64.41	64.84	64.05	64.28	64.28	-1.73%	1,412,645
Nov 5, 2026	66.35	67.20	65.12	65.41	65.41	-0.56%	1,861,150
Nov 4, 2026	65.37	65.90	64.56	65.78	65.78	2.19%	1,354,946
Nov 3, 2026	64.62	65.06	64.15	64.37	64.37	-0.76%	1,335,869
Nov 2, 2026	63.89	65.09	63.78	64.86	64.86	1.82%	1,256,036
Oct 30, 2026	63.95	64.12	63.45	63.70	63.70	0.52%	1,729,012
Oct 29, 2026	62.93	63.60	62.90	63.37	63.37	1.77%	935,038
Oct 28, 2026	62.44	62.63	61.94	62.27	62.27	-0.30%	1,237,650
Oct 27, 2026	62.99	62.99	62.15	62.46	62.46	-0.90%	1,453,899
Oct 26, 2026	63.08	63.60	62.92	63.03	63.03	0.16%	1,234,043
Oct 23, 2026	64.10	64.39	62.89	62.93	62.93	-2.34%	1,407,150
Oct 22, 2026	63.10	64.44	63.10	64.44	64.44	2.04%	2,341,247
Oct 21, 2026	63.31	63.35	62.85	63.15	63.15	-	721,547
Oct 20, 2026	62.56	63.50	62.41	63.15	63.15	1.45%	1,180,005
Oct 19, 2026	62.41	62.52	62.14	62.25	62.25	-0.54%	1,196,920
Oct 16, 2026	62.19	62.60	61.83	62.59	62.59	1.18%	1,665,441
Oct 15, 2026	61.72	62.32	61.38	61.86	61.86	1.56%	1,279,078
Oct 14, 2026	60.41	60.93	59.93	60.91	60.91	0.23%	1,013,393
Oct 13, 2026	60.99	61.15	60.38	60.77	60.77	0.36%	465,305
Oct 12, 2026	60.32	60.78	60.13	60.55	60.55	0.78%	504,028
Oct 9, 2026	60.45	60.74	60.08	60.08	60.08	-0.78%	656,241
Oct 8, 2026	59.47	60.82	59.47	60.55	60.55	1.71%	1,211,780
Oct 7, 2026	59.41	59.82	59.36	59.53	59.53	-0.40%	965,275
Oct 6, 2026	59.55	60.19	59.44	59.77	59.77	0.35%	624,208
Oct 5, 2026	59.20	59.77	59.01	59.56	59.56	0.54%	741,589
Oct 2, 2026	59.29	59.53	59.02	59.24	59.24	0.05%	1,147,437
Oct 1, 2026	58.51	59.29	58.42	59.21	59.21	1.21%	1,438,128
Sep 30, 2026	59.44	59.44	58.50	58.50	58.50	-1.65%	1,022,662
Sep 29, 2026	59.38	59.51	58.87	59.48	59.48	0.15%	1,036,142
Sep 28, 2026	59.71	59.84	59.29	59.39	59.39	-0.54%	1,005,783
Sep 25, 2026	59.84	60.02	59.40	59.71	59.71	0.07%	873,776
Sep 24, 2026	60.25	60.53	59.62	59.67	59.67	-0.70%	1,146,844
Sep 23, 2026	60.51	61.08	60.06	60.09	60.09	-0.99%	1,369,932
Sep 22, 2026	61.62	61.62	60.20	60.69	60.69	-1.14%	1,654,854
Sep 21, 2026	61.91	62.03	61.36	61.39	61.39	-0.61%	1,263,715
Sep 18, 2026	62.08	62.17	61.55	61.95	61.77	-0.75%	2,116,699
Sep 17, 2026	62.96	62.96	62.32	62.42	62.23	-0.32%	1,321,449
Sep 16, 2026	62.95	63.16	62.12	62.62	62.43	-0.79%	976,048
Sep 15, 2026	63.16	63.18	62.75	63.12	62.93	-0.46%	1,023,467
Sep 14, 2026	63.05	63.54	62.87	63.41	63.22	1.70%	1,067,420
Sep 11, 2026	62.84	63.05	61.94	62.35	62.16	0.16%	1,031,105
Sep 10, 2026	62.38	62.62	61.97	62.25	62.06	0.27%	1,629,002
Sep 9, 2026	62.36	62.36	61.60	62.08	61.90	-0.70%	1,408,051
Sep 8, 2026	63.40	63.44	62.52	62.52	62.33	-2.16%	1,147,575
Sep 4, 2026	64.11	64.43	63.82	63.90	63.71	-1.39%	1,049,482