KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	49.55	49.61	49.38	49.59	49.59	0.10%	24,560
Dec 24, 2025	49.59	49.59	49.35	49.54	49.54	0.39%	32,541
Dec 23, 2025	49.45	49.48	49.29	49.35	49.35	-0.26%	46,850
Dec 22, 2025	49.23	49.53	49.17	49.48	49.48	0.51%	395,723
Dec 19, 2025	49.28	49.36	49.20	49.23	49.23	-0.14%	382,792
Dec 18, 2025	49.42	49.59	49.19	49.30	49.30	-0.24%	463,072
Dec 17, 2025	49.30	49.56	49.27	49.42	49.42	0.39%	413,244
Dec 16, 2025	49.60	49.66	49.04	49.23	49.23	-0.79%	664,333
Dec 15, 2025	49.65	49.66	49.40	49.62	49.62	0.28%	420,974
Dec 12, 2025	49.52	49.60	49.35	49.48	49.48	-0.52%	255,334
Dec 11, 2025	49.28	49.78	49.28	49.74	49.40	0.95%	569,829
Dec 10, 2025	48.76	49.31	48.76	49.27	48.93	1.15%	440,338
Dec 9, 2025	48.80	49.09	48.66	48.71	48.37	-0.18%	356,416
Dec 8, 2025	49.39	49.39	48.74	48.80	48.46	-1.15%	278,907
Dec 5, 2025	49.29	49.48	49.26	49.37	49.03	0.16%	296,458
Dec 4, 2025	49.43	49.55	49.16	49.29	48.95	-0.28%	292,625
Dec 3, 2025	49.25	49.50	49.25	49.43	49.09	0.51%	450,128
Dec 2, 2025	49.39	49.39	48.96	49.18	48.84	-0.18%	676,679
Dec 1, 2025	49.35	49.65	49.25	49.27	48.93	-0.63%	1,538,330
Nov 28, 2025	49.55	49.66	49.42	49.58	49.24	0.30%	434,362
Nov 26, 2025	49.21	49.53	49.16	49.43	49.09	0.41%	323,315
Nov 25, 2025	48.70	49.28	48.70	49.23	48.89	1.34%	383,482
Nov 24, 2025	48.73	48.85	48.31	48.58	48.24	-0.27%	359,263
Nov 21, 2025	48.04	49.03	48.03	48.71	48.37	0.97%	409,914
Nov 20, 2025	48.60	48.77	48.19	48.24	47.57	-0.25%	362,794
Nov 19, 2025	48.54	48.61	48.21	48.36	47.68	-0.53%	406,343
Nov 18, 2025	48.52	48.77	48.39	48.62	47.94	0.08%	371,018
Nov 17, 2025	48.89	49.11	48.51	48.58	47.90	-0.61%	320,968
Nov 14, 2025	49.03	49.05	48.75	48.88	48.20	-0.53%	307,835
Nov 13, 2025	49.17	49.43	49.03	49.14	48.45	-0.14%	242,223
Nov 12, 2025	49.13	49.34	49.03	49.21	48.52	0.29%	323,166
Nov 11, 2025	48.67	49.10	48.67	49.07	48.38	0.88%	214,991
Nov 10, 2025	48.61	48.68	48.21	48.64	47.96	0.29%	333,739
Nov 7, 2025	47.96	48.51	47.96	48.50	47.82	1.10%	278,355
Nov 6, 2025	48.15	48.39	47.95	47.97	47.30	-0.48%	333,883
Nov 5, 2025	48.05	48.30	47.91	48.20	47.53	0.31%	356,576
Nov 4, 2025	47.86	48.11	47.78	48.05	47.38	0.17%	306,686
Nov 3, 2025	48.34	48.34	47.68	47.97	47.30	-0.79%	259,856
Oct 31, 2025	48.45	48.49	48.07	48.35	47.67	-0.10%	326,977
Oct 30, 2025	48.23	48.76	48.23	48.40	47.72	0.73%	434,835
Oct 29, 2025	48.66	48.71	47.93	48.05	47.38	-1.50%	691,306
Oct 28, 2025	49.20	49.21	48.78	48.78	48.10	-0.91%	470,368
Oct 27, 2025	49.18	49.23	49.00	49.23	48.54	0.35%	553,215
Oct 24, 2025	49.28	49.28	49.02	49.06	48.37	0.20%	508,564
Oct 23, 2025	48.96	49.07	48.72	48.96	48.28	0.06%	347,249
Oct 22, 2025	49.10	49.24	48.85	48.93	48.25	-0.35%	522,456
Oct 21, 2025	48.98	49.19	48.83	49.10	48.41	-0.49%	294,600
Oct 20, 2025	49.20	49.36	49.12	49.34	48.31	0.59%	176,894
Oct 17, 2025	48.72	49.05	48.66	49.05	48.03	0.86%	494,063
Oct 16, 2025	49.00	49.05	48.45	48.63	47.62	-0.76%	315,762