KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.25	34.25	33.93	33.93	33.93	-1.24%	549
Feb 20, 2025	34.13	34.36	34.13	34.36	34.36	0.70%	3,373
Feb 19, 2025	33.94	34.13	33.94	34.12	34.12	1.27%	5,003
Feb 18, 2025	33.46	33.73	33.46	33.69	33.69	0.62%	1,074
Feb 14, 2025	33.59	33.65	33.49	33.49	33.49	0.18%	2,223
Feb 13, 2025	33.20	33.43	33.20	33.43	33.43	1.01%	3,488
Feb 12, 2025	32.95	33.15	32.91	33.09	33.09	-0.35%	31,431
Feb 11, 2025	32.98	33.21	32.98	33.21	33.21	0.51%	6,236
Feb 10, 2025	33.05	33.13	32.96	33.04	33.04	0.52%	4,765
Feb 7, 2025	33.08	33.08	32.87	32.87	32.87	-0.68%	1,493
Feb 6, 2025	33.27	33.28	33.00	33.09	33.09	-0.56%	17,040
Feb 5, 2025	32.93	33.28	32.93	33.28	33.28	0.36%	7,391
Feb 4, 2025	33.01	33.26	33.01	33.16	33.16	0.10%	2,680
Feb 3, 2025	32.71	33.26	32.70	33.12	33.12	-0.72%	7,121
Jan 31, 2025	33.55	33.55	33.20	33.36	33.36	-0.22%	34,432
Jan 30, 2025	33.37	33.52	33.33	33.44	33.44	0.53%	4,301
Jan 29, 2025	33.31	33.31	33.26	33.26	33.26	-0.23%	483
Jan 28, 2025	33.40	33.44	33.30	33.34	33.34	-0.99%	3,504
Jan 27, 2025	33.49	33.67	33.33	33.67	33.67	0.57%	10,675
Jan 24, 2025	33.57	33.57	33.48	33.48	33.48	-0.44%	3,437
Jan 23, 2025	33.47	33.88	33.47	33.63	33.63	0.67%	11,905
Jan 22, 2025	33.49	33.49	33.36	33.41	33.41	0.19%	2,566
Jan 21, 2025	33.13	33.42	33.13	33.34	33.34	1.06%	20,495
Jan 17, 2025	33.01	33.09	32.99	32.99	32.99	0.67%	4,677
Jan 16, 2025	32.74	32.78	32.57	32.77	32.77	0.09%	2,292
Jan 15, 2025	32.84	32.85	32.64	32.74	32.74	1.09%	11,081
Jan 14, 2025	32.26	32.50	32.18	32.39	32.39	0.80%	45,453
Jan 13, 2025	31.97	32.15	31.90	32.13	32.13	0.67%	4,923
Jan 10, 2025	32.02	32.03	31.89	31.92	31.92	-1.41%	3,398
Jan 8, 2025	32.16	32.37	32.16	32.37	32.37	-0.10%	3,797
Jan 7, 2025	32.68	32.68	32.28	32.40	32.40	-0.18%	5,473
Jan 6, 2025	32.54	32.74	32.46	32.46	32.46	0.07%	1,363
Jan 3, 2025	32.34	32.50	32.26	32.44	32.44	0.77%	9,491
Jan 2, 2025	32.49	32.52	32.07	32.19	32.19	-0.09%	2,660
Dec 31, 2024	32.29	32.35	32.17	32.22	32.22	0.05%	4,379
Dec 30, 2024	32.02	32.30	32.02	32.20	32.20	-1.06%	11,911
Dec 27, 2024	32.55	32.63	32.41	32.55	32.55	-0.63%	2,162
Dec 26, 2024	32.64	32.80	32.64	32.75	32.75	0.26%	1,772
Dec 24, 2024	32.67	32.67	32.67	32.67	32.67	0.49%	192
Dec 23, 2024	32.39	32.51	32.28	32.51	32.51	0.43%	2,676
Dec 20, 2024	32.53	32.57	32.37	32.37	32.37	1.08%	2,448
Dec 19, 2024	32.23	32.23	32.02	32.02	32.02	-0.34%	2,909
Dec 18, 2024	33.01	33.06	32.13	32.13	32.13	-2.30%	39,563
Dec 17, 2024	32.98	33.11	32.88	32.89	32.89	-0.92%	87,476
Dec 16, 2024	33.41	33.41	33.19	33.19	33.19	-0.66%	20,663
Dec 13, 2024	33.59	33.59	33.37	33.42	33.42	-1.29%	1,200
Dec 12, 2024	33.93	33.98	33.85	33.85	33.58	-0.09%	75,005
Dec 11, 2024	34.10	34.10	33.87	33.88	33.61	-0.61%	2,476
Dec 10, 2024	34.39	34.39	34.09	34.09	33.82	-0.77%	9,577
Dec 9, 2024	34.72	34.72	34.36	34.36	34.08	-0.62%	2,574
Dec 6, 2024	34.71	34.71	34.56	34.57	34.30	-0.04%	2,929
Dec 5, 2024	34.66	34.69	34.59	34.59	34.31	-0.27%	3,078
Dec 4, 2024	34.70	34.71	34.58	34.68	34.41	-0.39%	6,151
Dec 3, 2024	34.92	34.92	34.82	34.82	34.54	-0.67%	1,448
Dec 2, 2024	35.07	35.07	34.94	35.05	34.77	-0.01%	2,208
Nov 29, 2024	35.09	35.09	35.06	35.06	34.78	0.55%	156
Nov 27, 2024	34.94	34.94	34.83	34.86	34.59	-0.56%	518
Nov 26, 2024	35.16	35.16	34.94	35.06	34.78	-0.40%	1,647
Nov 25, 2024	35.34	35.34	35.14	35.20	34.92	1.38%	2,897
Nov 22, 2024	34.51	34.76	34.51	34.72	34.45	0.78%	4,282
Nov 21, 2024	34.05	34.60	34.05	34.45	34.18	1.43%	3,871
Nov 20, 2024	33.86	33.96	33.72	33.96	33.69	0.20%	1,586
Nov 19, 2024	33.79	33.97	33.79	33.90	33.63	-0.50%	2,066
Nov 18, 2024	33.89	34.14	33.89	34.07	33.80	0.75%	2,106
Nov 15, 2024	34.02	34.02	33.79	33.81	33.55	-0.90%	1,505
Nov 14, 2024	34.36	34.36	34.12	34.12	33.85	-0.38%	5,677
Nov 13, 2024	34.33	34.43	34.25	34.25	33.98	-0.20%	4,277
Nov 12, 2024	34.60	34.60	34.29	34.32	34.05	-0.79%	3,382
Nov 11, 2024	34.71	34.80	34.55	34.60	34.32	0.14%	4,957
Nov 8, 2024	34.51	34.65	34.51	34.55	34.27	0.25%	3,306
Nov 7, 2024	34.48	34.54	34.46	34.46	34.19	-0.29%	1,300
Nov 6, 2024	34.83	34.83	34.46	34.56	34.29	2.07%	2,113
Nov 5, 2024	33.74	33.86	33.74	33.86	33.59	0.81%	4,333
Nov 4, 2024	33.86	33.87	33.59	33.59	33.32	-0.31%	5,512
Nov 1, 2024	33.77	33.96	33.70	33.70	33.43	0.05%	3,072
Oct 31, 2024	33.95	33.95	33.68	33.68	33.41	-0.82%	185,275
Oct 30, 2024	34.16	34.16	33.90	33.95	33.69	-0.16%	2,100
Oct 29, 2024	33.93	34.13	33.93	34.01	33.74	-0.06%	1,452
Oct 28, 2024	33.95	34.05	33.94	34.03	33.76	0.60%	918
Oct 25, 2024	33.97	33.97	33.83	33.83	33.56	-0.62%	2,665
Oct 24, 2024	34.09	34.12	33.98	34.04	33.77	-0.21%	10,056
Oct 23, 2024	34.07	34.17	34.07	34.11	33.84	-0.20%	4,189
Oct 22, 2024	34.14	34.23	34.06	34.18	33.91	-0.42%	6,060
Oct 21, 2024	34.43	34.45	34.32	34.32	34.05	-1.18%	6,110
Oct 18, 2024	34.71	34.79	34.66	34.74	34.46	-	6,537
Oct 17, 2024	34.68	34.80	34.66	34.74	34.46	0.13%	2,743
Oct 16, 2024	34.50	34.77	34.50	34.69	34.42	0.58%	6,458
Oct 15, 2024	34.78	34.91	34.49	34.49	34.22	-0.78%	7,026
Oct 14, 2024	34.44	34.82	34.43	34.76	34.49	0.84%	7,239
Oct 11, 2024	34.47	34.53	34.47	34.47	34.20	0.63%	4,001
Oct 10, 2024	34.29	34.44	34.18	34.25	33.98	-0.34%	14,217
Oct 9, 2024	34.13	34.37	34.13	34.37	34.10	0.89%	1,357
Oct 8, 2024	34.02	34.08	34.02	34.07	33.80	0.34%	719
Oct 7, 2024	34.13	34.13	33.91	33.95	33.68	-0.68%	1,031
Oct 4, 2024	34.13	34.19	33.95	34.19	33.92	0.61%	1,903
Oct 3, 2024	34.06	34.06	33.90	33.98	33.71	-0.54%	5,033
Oct 2, 2024	34.19	34.22	34.16	34.16	33.89	0.18%	650
Oct 1, 2024	34.25	34.25	34.10	34.10	33.83	-0.81%	1,042
Sep 30, 2024	34.31	34.38	34.15	34.38	34.11	0.31%	2,065
Sep 27, 2024	34.35	34.46	34.27	34.27	34.00	0.18%	2,739