KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	63.75	63.88	63.16	63.65	63.65	-0.73%	989,208
Aug 26, 2026	63.82	64.37	63.77	64.12	64.12	0.42%	604,234
Aug 25, 2026	64.23	64.41	63.59	63.85	63.85	-0.65%	698,619
Aug 24, 2026	63.71	64.56	63.65	64.27	64.27	1.36%	1,575,963
Aug 21, 2026	63.42	63.65	63.23	63.41	63.41	0.33%	823,210
Aug 20, 2026	62.93	63.48	62.79	63.20	63.20	-	779,953
Aug 19, 2026	63.53	63.98	63.15	63.20	63.20	-0.35%	977,358
Aug 18, 2026	63.51	64.26	63.39	63.42	63.42	0.32%	1,246,425
Aug 17, 2026	63.96	64.37	63.18	63.22	63.22	-1.60%	896,271
Aug 14, 2026	64.02	64.38	63.87	64.25	64.25	0.45%	1,021,468
Aug 13, 2026	63.80	64.22	63.36	63.96	63.96	0.71%	785,901
Aug 12, 2026	63.36	63.82	63.18	63.51	63.51	-0.17%	738,972
Aug 11, 2026	63.67	64.05	63.42	63.62	63.62	-0.39%	665,714
Aug 10, 2026	64.04	64.53	63.60	63.87	63.87	-1.07%	1,547,227
Aug 7, 2026	64.92	64.98	64.29	64.56	64.56	-0.91%	1,163,955
Aug 6, 2026	65.25	65.41	64.65	65.15	65.15	0.43%	1,140,910
Aug 5, 2026	65.09	65.29	64.53	64.87	64.87	0.23%	806,528
Aug 4, 2026	64.38	64.85	63.79	64.72	64.72	0.08%	1,095,223
Aug 3, 2026	64.47	65.27	64.42	64.67	64.67	0.67%	1,233,635
Jul 31, 2026	64.26	64.77	64.04	64.24	64.24	-0.28%	771,278
Jul 30, 2026	65.62	65.62	63.73	64.42	64.42	-1.99%	1,319,829
Jul 29, 2026	65.65	66.22	65.30	65.73	65.73	-1.08%	1,250,825
Jul 28, 2026	65.00	66.53	64.99	66.45	66.45	2.64%	1,281,760
Jul 27, 2026	64.28	65.00	64.25	64.74	64.74	0.94%	853,650
Jul 24, 2026	62.76	64.23	62.76	64.14	64.14	2.18%	1,139,625
Jul 23, 2026	62.35	62.79	61.77	62.77	62.77	0.06%	660,834
Jul 22, 2026	63.64	63.72	62.47	62.73	62.73	-1.49%	1,128,165
Jul 21, 2026	63.98	64.20	63.27	63.68	63.68	-0.67%	1,068,112
Jul 20, 2026	64.07	64.47	63.96	64.11	64.11	-0.09%	855,891
Jul 17, 2026	63.60	64.92	63.55	64.17	64.17	1.10%	1,090,944
Jul 16, 2026	62.25	63.49	62.25	63.47	63.47	2.16%	1,238,919
Jul 15, 2026	62.94	63.06	61.99	62.13	62.13	-2.13%	2,506,532
Jul 14, 2026	64.08	64.49	63.45	63.48	63.48	-1.52%	1,575,523
Jul 13, 2026	63.93	64.49	63.80	64.46	64.46	1.58%	1,570,354
Jul 10, 2026	63.49	63.70	63.14	63.46	63.46	0.05%	1,576,599
Jul 9, 2026	63.59	63.81	63.21	63.43	63.43	-0.24%	1,750,264
Jul 8, 2026	64.29	64.31	63.55	63.58	63.58	-1.29%	1,304,344
Jul 7, 2026	64.33	65.20	64.31	64.41	64.41	0.88%	1,369,771
Jul 6, 2026	63.96	64.16	63.60	63.85	63.85	-0.36%	1,271,677
Jul 2, 2026	62.63	64.09	62.26	64.08	64.08	2.69%	2,064,009
Jul 1, 2026	61.17	62.68	61.17	62.40	62.40	2.31%	1,633,682
Jun 30, 2026	61.31	61.38	60.84	60.99	60.99	-0.65%	926,902
Jun 29, 2026	60.84	61.42	60.74	61.39	61.39	0.56%	1,700,933
Jun 26, 2026	59.36	61.10	59.36	61.05	61.05	3.25%	1,427,909
Jun 25, 2026	59.67	60.33	59.02	59.13	59.13	-0.99%	1,334,493
Jun 24, 2026	59.71	60.11	59.39	59.72	59.72	0.17%	1,273,031
Jun 23, 2026	58.55	59.69	58.55	59.62	59.62	2.35%	1,295,929
Jun 22, 2026	58.27	59.12	58.23	58.25	58.25	0.42%	1,325,311
Jun 18, 2026	58.45	58.51	57.71	58.22	58.01	-0.12%	1,124,441
Jun 17, 2026	58.53	59.21	58.07	58.29	58.08	-0.85%	1,849,486