KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.86	33.96	33.72	33.96	33.96	0.20%	1,586
Nov 19, 2024	33.79	33.97	33.79	33.90	33.90	-0.50%	2,066
Nov 18, 2024	33.89	34.14	33.89	34.07	34.07	0.75%	2,106
Nov 15, 2024	34.02	34.02	33.79	33.81	33.81	-0.90%	1,505
Nov 14, 2024	34.36	34.36	34.12	34.12	34.12	-0.38%	5,677
Nov 13, 2024	34.33	34.43	34.25	34.25	34.25	-0.20%	4,277
Nov 12, 2024	34.60	34.60	34.29	34.32	34.32	-0.79%	3,382
Nov 11, 2024	34.71	34.80	34.55	34.60	34.60	0.14%	4,957
Nov 8, 2024	34.51	34.65	34.51	34.55	34.55	0.25%	3,306
Nov 7, 2024	34.48	34.54	34.46	34.46	34.46	-0.29%	1,300
Nov 6, 2024	34.83	34.83	34.46	34.56	34.56	2.07%	2,113
Nov 5, 2024	33.74	33.86	33.74	33.86	33.86	0.81%	4,333
Nov 4, 2024	33.86	33.87	33.59	33.59	33.59	-0.31%	5,512
Nov 1, 2024	33.77	33.96	33.70	33.70	33.70	0.05%	3,072
Oct 31, 2024	33.95	33.95	33.68	33.68	33.68	-0.82%	185,275
Oct 30, 2024	34.16	34.16	33.90	33.95	33.95	-0.16%	2,100
Oct 29, 2024	33.93	34.13	33.93	34.01	34.01	-0.06%	1,452
Oct 28, 2024	33.95	34.05	33.94	34.03	34.03	0.60%	918
Oct 25, 2024	33.97	33.97	33.83	33.83	33.83	-0.62%	2,665
Oct 24, 2024	34.09	34.12	33.98	34.04	34.04	-0.21%	10,056
Oct 23, 2024	34.07	34.17	34.07	34.11	34.11	-0.20%	4,189
Oct 22, 2024	34.14	34.23	34.06	34.18	34.18	-0.42%	6,060
Oct 21, 2024	34.43	34.45	34.32	34.32	34.32	-1.18%	6,110
Oct 18, 2024	34.71	34.79	34.66	34.74	34.74	-	6,537
Oct 17, 2024	34.68	34.80	34.66	34.74	34.74	0.13%	2,743
Oct 16, 2024	34.50	34.77	34.50	34.69	34.69	0.58%	6,458
Oct 15, 2024	34.78	34.91	34.49	34.49	34.49	-0.78%	7,026
Oct 14, 2024	34.44	34.82	34.43	34.76	34.76	0.84%	7,239
Oct 11, 2024	34.47	34.53	34.47	34.47	34.47	0.63%	4,001
Oct 10, 2024	34.29	34.44	34.18	34.25	34.25	-0.34%	14,217
Oct 9, 2024	34.13	34.37	34.13	34.37	34.37	0.89%	1,357
Oct 8, 2024	34.02	34.08	34.02	34.07	34.07	0.34%	719
Oct 7, 2024	34.13	34.13	33.91	33.95	33.95	-0.68%	1,031
Oct 4, 2024	34.13	34.19	33.95	34.19	34.19	0.61%	1,903
Oct 3, 2024	34.06	34.06	33.90	33.98	33.98	-0.54%	5,033
Oct 2, 2024	34.19	34.22	34.16	34.16	34.16	0.18%	650
Oct 1, 2024	34.25	34.25	34.10	34.10	34.10	-0.81%	1,042
Sep 30, 2024	34.31	34.38	34.15	34.38	34.38	0.31%	2,065
Sep 27, 2024	34.35	34.46	34.27	34.27	34.27	0.18%	2,739
Sep 26, 2024	34.05	34.21	34.05	34.21	34.21	0.61%	1,070
Sep 25, 2024	34.16	34.16	34.00	34.00	33.80	-0.51%	1,468
Sep 24, 2024	34.17	34.20	34.13	34.18	33.97	0.41%	2,624
Sep 23, 2024	33.96	34.04	33.92	34.04	33.83	0.47%	1,849
Sep 20, 2024	33.82	33.93	33.82	33.88	33.68	-0.45%	1,395
Sep 19, 2024	34.12	34.12	33.99	34.03	33.83	0.95%	3,094
Sep 18, 2024	33.70	34.03	33.70	33.71	33.51	0.07%	3,387
Sep 17, 2024	33.83	33.89	33.58	33.69	33.49	0.07%	4,264
Sep 16, 2024	33.53	33.67	33.53	33.66	33.47	0.79%	9,201
Sep 13, 2024	33.32	33.41	33.32	33.40	33.20	1.06%	760
Sep 12, 2024	33.02	33.10	32.85	33.05	32.85	0.07%	5,234
Sep 11, 2024	32.57	33.06	32.57	33.03	32.83	0.11%	4,001
Sep 10, 2024	32.90	32.99	32.90	32.99	32.80	-0.20%	1,483
Sep 9, 2024	33.06	33.10	33.06	33.06	32.86	1.09%	562
Sep 6, 2024	33.14	33.14	32.70	32.70	32.51	-1.03%	1,236
Sep 5, 2024	33.04	33.04	33.04	33.04	32.85	-0.91%	38
Sep 4, 2024	33.42	33.42	33.23	33.34	33.15	-0.01%	2,374
Sep 3, 2024	33.59	33.59	33.35	33.35	33.15	-1.29%	1,054
Aug 30, 2024	33.56	33.79	33.56	33.79	33.59	0.88%	666
Aug 29, 2024	33.54	33.67	33.41	33.49	33.29	0.72%	1,749
Aug 28, 2024	33.41	33.41	33.25	33.25	33.05	-0.40%	2,079
Aug 27, 2024	33.31	33.45	33.28	33.39	33.19	0.13%	1,445
Aug 26, 2024	33.52	33.52	33.33	33.34	33.14	0.17%	2,119
Aug 23, 2024	33.04	33.35	33.04	33.29	33.09	1.43%	20,411
Aug 22, 2024	32.90	32.93	32.82	32.82	32.62	-0.55%	609
Aug 21, 2024	32.93	33.00	32.91	33.00	32.80	0.72%	391
Aug 20, 2024	32.87	32.87	32.72	32.76	32.57	-0.22%	2,813
Aug 19, 2024	32.76	32.85	32.76	32.83	32.64	0.39%	690
Aug 16, 2024	32.63	32.71	32.63	32.71	32.51	0.38%	112
Aug 15, 2024	32.57	32.58	32.57	32.58	32.39	1.31%	445
Aug 14, 2024	32.17	32.25	32.13	32.16	31.97	0.24%	3,009
Aug 13, 2024	31.76	32.14	31.76	32.08	31.89	1.54%	2,763
Aug 12, 2024	31.70	31.70	31.60	31.60	31.41	-0.52%	681
Aug 9, 2024	31.68	31.76	31.67	31.76	31.57	0.07%	2,813
Aug 8, 2024	31.37	31.74	31.37	31.74	31.55	1.97%	560
Aug 7, 2024	31.59	31.76	31.13	31.13	30.94	-0.89%	3,197
Aug 6, 2024	31.52	31.52	31.41	31.41	31.22	1.11%	403
Aug 5, 2024	31.27	31.34	31.06	31.06	30.88	-2.31%	2,099
Aug 2, 2024	31.76	31.80	31.62	31.80	31.61	-1.78%	593
Aug 1, 2024	32.30	32.37	32.30	32.37	32.18	-1.34%	280
Jul 31, 2024	32.90	32.95	32.81	32.81	32.62	0.46%	4,251
Jul 30, 2024	32.62	32.66	32.62	32.66	32.47	-0.09%	241
Jul 29, 2024	32.84	32.84	32.63	32.69	32.49	0.06%	2,150
Jul 26, 2024	32.47	32.82	32.47	32.67	32.48	1.33%	816
Jul 25, 2024	32.35	32.61	32.24	32.24	32.05	-	3,022
Jul 24, 2024	32.37	32.43	32.22	32.24	32.05	-0.36%	2,222
Jul 23, 2024	32.43	32.47	32.36	32.36	32.16	-0.83%	1,634
Jul 22, 2024	32.54	32.63	32.46	32.63	32.43	0.74%	832
Jul 19, 2024	32.79	32.79	32.39	32.39	32.19	-1.29%	804
Jul 18, 2024	33.01	33.27	32.79	32.81	32.61	-0.74%	3,539
Jul 17, 2024	33.15	33.22	33.01	33.05	32.86	-0.07%	2,784
Jul 16, 2024	32.57	33.08	32.57	33.08	32.88	1.79%	3,873
Jul 15, 2024	32.55	32.65	32.50	32.50	32.30	0.25%	3,725
Jul 12, 2024	32.25	32.56	32.25	32.41	32.22	0.96%	4,074
Jul 11, 2024	32.07	32.26	32.07	32.11	31.92	0.57%	1,817
Jul 10, 2024	31.69	31.92	31.69	31.92	31.73	0.99%	1,015
Jul 9, 2024	31.48	31.68	31.48	31.61	31.42	0.25%	1,164
Jul 8, 2024	31.44	31.54	31.44	31.53	31.34	1.03%	1,422
Jul 5, 2024	31.14	31.21	31.14	31.21	31.02	-0.12%	1,920
Jul 3, 2024	31.24	31.25	31.24	31.25	31.06	-0.05%	815
Jul 2, 2024	31.30	31.30	31.15	31.26	31.08	-	6,358