KNGZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	34.05	34.21	34.05	34.21	33.94	0.61%	1,070
Sep 25, 2024	34.16	34.16	34.00	34.00	33.54	-0.51%	1,468
Sep 24, 2024	34.17	34.20	34.13	34.18	33.71	0.41%	2,624
Sep 23, 2024	33.96	34.04	33.92	34.04	33.57	0.47%	1,849
Sep 20, 2024	33.82	33.93	33.82	33.88	33.41	-0.45%	1,395
Sep 19, 2024	34.12	34.12	33.99	34.03	33.56	0.95%	3,094
Sep 18, 2024	33.70	34.03	33.70	33.71	33.25	0.07%	3,387
Sep 17, 2024	33.83	33.89	33.58	33.69	33.22	0.07%	4,264
Sep 16, 2024	33.53	33.67	33.53	33.66	33.20	0.79%	9,201
Sep 13, 2024	33.32	33.41	33.32	33.40	32.94	1.06%	760
Sep 12, 2024	33.02	33.10	32.85	33.05	32.59	0.07%	5,234
Sep 11, 2024	32.57	33.06	32.57	33.03	32.57	0.11%	4,001
Sep 10, 2024	32.90	32.99	32.90	32.99	32.54	-0.20%	1,483
Sep 9, 2024	33.06	33.10	33.06	33.06	32.60	1.09%	562
Sep 6, 2024	33.14	33.14	32.70	32.70	32.25	-1.03%	1,236
Sep 5, 2024	33.04	33.04	33.04	33.04	32.59	-0.91%	38
Sep 4, 2024	33.42	33.42	33.23	33.34	32.88	-0.01%	2,374
Sep 3, 2024	33.59	33.59	33.35	33.35	32.89	-1.29%	1,054
Aug 30, 2024	33.56	33.79	33.56	33.79	33.32	0.88%	666
Aug 29, 2024	33.54	33.67	33.41	33.49	33.03	0.72%	1,749
Aug 28, 2024	33.41	33.41	33.25	33.25	32.79	-0.40%	2,079
Aug 27, 2024	33.31	33.45	33.28	33.39	32.93	0.13%	1,445
Aug 26, 2024	33.52	33.52	33.33	33.34	32.88	0.17%	2,119
Aug 23, 2024	33.04	33.35	33.04	33.29	32.83	1.43%	20,411
Aug 22, 2024	32.90	32.93	32.82	32.82	32.37	-0.55%	609
Aug 21, 2024	32.93	33.00	32.91	33.00	32.54	0.72%	391
Aug 20, 2024	32.87	32.87	32.72	32.76	32.31	-0.22%	2,813
Aug 19, 2024	32.76	32.85	32.76	32.83	32.38	0.39%	690
Aug 16, 2024	32.63	32.71	32.63	32.71	32.26	0.38%	112
Aug 15, 2024	32.57	32.58	32.57	32.58	32.13	1.31%	445
Aug 14, 2024	32.17	32.25	32.13	32.16	31.72	0.24%	3,009
Aug 13, 2024	31.76	32.14	31.76	32.08	31.64	1.54%	2,763
Aug 12, 2024	31.70	31.70	31.60	31.60	31.16	-0.52%	681
Aug 9, 2024	31.68	31.76	31.67	31.76	31.32	0.07%	2,813
Aug 8, 2024	31.37	31.74	31.37	31.74	31.30	1.97%	560
Aug 7, 2024	31.59	31.76	31.13	31.13	30.70	-0.89%	3,197
Aug 6, 2024	31.52	31.52	31.41	31.41	30.97	1.11%	403
Aug 5, 2024	31.27	31.34	31.06	31.06	30.63	-2.31%	2,099
Aug 2, 2024	31.76	31.80	31.62	31.80	31.36	-1.78%	593
Aug 1, 2024	32.30	32.37	32.30	32.37	31.93	-1.34%	280