KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.73	35.73	35.67	35.75	-	-0.48%	958
Mar 26, 2026	35.82	36.28	35.82	35.92	35.92	-1.03%	6,063
Mar 25, 2026	36.40	36.56	36.07	36.29	36.29	0.79%	9,886
Mar 24, 2026	35.47	36.16	35.41	36.01	36.00	0.72%	7,760
Mar 23, 2026	35.86	35.90	35.74	35.75	35.75	1.18%	5,334
Mar 20, 2026	35.56	35.67	35.33	35.33	35.33	-1.01%	4,217
Mar 19, 2026	35.65	35.90	35.52	35.69	35.69	0.17%	2,815
Mar 18, 2026	36.03	36.03	35.60	35.63	35.63	-1.69%	2,699
Mar 17, 2026	36.35	36.46	36.24	36.24	36.24	0.09%	3,053
Mar 16, 2026	36.32	36.32	36.12	36.21	36.21	0.73%	1,898
Mar 13, 2026	36.41	36.42	35.95	35.95	35.95	-0.22%	6,293
Mar 12, 2026	36.38	36.38	36.03	36.03	36.03	-1.51%	3,751
Mar 11, 2026	36.76	36.81	36.47	36.58	36.58	-0.32%	2,943
Mar 10, 2026	37.02	37.09	36.70	36.70	36.70	-0.75%	4,079
Mar 9, 2026	36.69	36.98	36.28	36.98	36.98	-0.41%	4,400
Mar 6, 2026	37.49	37.49	36.73	37.13	37.13	-1.06%	7,625
Mar 5, 2026	37.90	37.90	37.46	37.53	37.53	-0.96%	3,550
Mar 4, 2026	37.73	37.93	37.73	37.89	37.89	0.29%	1,329
Mar 3, 2026	37.59	38.03	37.33	37.78	37.78	-0.98%	5,250
Mar 2, 2026	38.03	38.18	37.85	38.16	38.16	0.04%	2,492
Feb 27, 2026	37.92	38.21	37.92	38.14	38.14	-0.22%	1,988
Feb 26, 2026	38.15	38.23	38.07	38.23	38.23	0.49%	13,191
Feb 25, 2026	37.98	38.15	37.88	38.04	38.04	0.17%	8,763
Feb 24, 2026	38.03	38.25	37.94	37.98	37.98	0.42%	5,198
Feb 23, 2026	38.36	38.36	37.82	37.82	37.82	-1.56%	3,014
Feb 20, 2026	38.19	38.47	38.18	38.42	38.42	0.67%	3,640
Feb 19, 2026	38.26	38.26	38.05	38.16	38.16	-0.66%	1,368
Feb 18, 2026	38.45	38.45	38.27	38.41	38.41	0.36%	9,817
Feb 17, 2026	38.32	38.40	38.12	38.28	38.28	-0.78%	6,579
Feb 13, 2026	38.31	38.70	38.31	38.58	38.58	0.63%	3,036
Feb 12, 2026	39.04	39.04	38.27	38.34	38.34	-1.69%	6,460
Feb 11, 2026	38.97	39.08	38.86	39.00	39.00	0.23%	4,161
Feb 10, 2026	38.50	39.04	38.50	38.91	38.91	1.06%	4,518
Feb 9, 2026	38.43	38.50	38.43	38.50	38.50	-0.08%	2,333
Feb 6, 2026	38.32	38.69	38.27	38.53	38.53	1.58%	2,745
Feb 5, 2026	38.03	38.03	37.86	37.93	37.93	-0.93%	1,424
Feb 4, 2026	38.24	38.49	38.11	38.29	38.28	1.46%	4,263
Feb 3, 2026	37.84	38.02	37.67	37.74	37.74	-0.71%	3,752
Feb 2, 2026	37.91	38.06	37.88	38.01	38.01	1.01%	3,566
Jan 30, 2026	37.49	37.63	37.49	37.63	37.63	0.11%	2,984
Jan 29, 2026	37.50	37.59	37.38	37.59	37.59	0.52%	6,266
Jan 28, 2026	37.32	37.59	37.32	37.39	37.39	0.17%	5,655
Jan 27, 2026	37.27	37.40	37.27	37.33	37.33	0.08%	6,745
Jan 26, 2026	37.07	37.32	37.07	37.30	37.30	0.54%	26,445
Jan 23, 2026	37.02	37.10	37.02	37.10	37.10	-0.68%	1,243
Jan 22, 2026	37.54	37.55	37.31	37.35	37.35	0.29%	3,236
Jan 21, 2026	36.83	37.34	36.80	37.24	37.24	1.75%	8,965
Jan 20, 2026	36.77	36.97	36.58	36.60	36.60	-1.86%	7,100
Jan 16, 2026	37.28	37.33	37.23	37.29	37.29	-0.39%	15,010
Jan 15, 2026	37.61	37.61	37.35	37.44	37.44	0.38%	11,332