KONG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.01	31.01	31.01	31.01	31.01	0.47%	55
Jun 29, 2026	30.93	30.93	30.86	30.86	30.86	0.56%	203
Jun 26, 2026	30.89	30.89	30.69	30.69	30.69	1.20%	600
Jun 25, 2026	30.51	30.51	30.33	30.33	30.33	-0.27%	118
Jun 24, 2026	30.41	30.41	30.41	30.41	30.41	0.01%	86
Jun 23, 2026	30.39	30.59	30.30	30.41	30.41	-0.02%	6,089
Jun 22, 2026	30.42	30.42	30.41	30.41	30.41	-0.15%	247
Jun 18, 2026	30.41	30.46	30.41	30.46	30.46	0.49%	194
Jun 17, 2026	30.31	30.31	30.31	30.31	30.31	-1.61%	35
Jun 16, 2026	30.81	30.81	30.81	30.81	30.81	-0.04%	-
Jun 15, 2026	30.58	30.85	30.58	30.82	30.82	0.67%	866
Jun 12, 2026	30.39	30.61	30.39	30.61	30.61	0.35%	2,604
Jun 11, 2026	30.51	30.51	30.51	30.51	30.51	-0.18%	-
Jun 10, 2026	30.56	30.56	30.56	30.56	30.56	-1.29%	19
Jun 9, 2026	30.84	30.96	30.53	30.96	30.96	0.02%	1,161
Jun 8, 2026	30.98	30.98	30.96	30.96	30.96	-0.36%	1,475
Jun 5, 2026	31.09	31.09	30.94	31.07	31.07	-1.24%	3,549
Jun 4, 2026	31.44	31.59	31.44	31.46	31.46	0.38%	2,858
Jun 3, 2026	31.33	31.34	31.26	31.34	31.34	-0.02%	3,337
Jun 2, 2026	31.60	31.60	31.34	31.35	31.35	-0.89%	1,576
Jun 1, 2026	31.65	31.65	31.63	31.63	31.63	1.04%	702
May 29, 2026	31.30	31.30	31.30	31.30	31.30	0.70%	24
May 28, 2026	31.09	31.09	31.09	31.09	31.09	-0.03%	97
May 27, 2026	31.10	31.10	31.10	31.10	31.09	-0.01%	56
May 26, 2026	31.16	31.16	31.03	31.10	31.10	0.33%	2,100
May 22, 2026	31.00	31.00	31.00	31.00	31.00	0.50%	2,037
May 21, 2026	30.60	30.84	30.60	30.84	30.84	-0.60%	247
May 20, 2026	31.03	31.03	31.03	31.03	31.03	0.42%	62
May 19, 2026	30.90	30.90	30.90	30.90	30.90	-0.51%	265
May 18, 2026	31.06	31.06	31.06	31.06	31.06	0.75%	54
May 15, 2026	30.68	30.83	30.63	30.83	30.83	-0.29%	2,984
May 14, 2026	30.89	30.92	30.89	30.92	30.92	0.38%	5,766
May 13, 2026	30.79	30.80	30.79	30.80	30.80	-0.34%	119
May 12, 2026	30.91	30.91	30.91	30.91	30.91	-0.18%	5
May 11, 2026	30.93	30.96	30.93	30.96	30.96	-0.13%	3,162
May 8, 2026	31.00	31.00	31.00	31.00	31.00	0.14%	338
May 7, 2026	30.96	30.96	30.96	30.96	30.96	-0.28%	15
May 6, 2026	31.04	31.04	31.04	31.04	31.04	0.53%	8
May 5, 2026	30.88	30.88	30.88	30.88	30.88	0.41%	-
May 4, 2026	30.75	30.75	30.75	30.75	30.75	-	37
May 1, 2026	30.75	30.75	30.75	30.75	30.75	0.06%	-
Apr 30, 2026	30.73	30.73	30.73	30.73	30.73	0.24%	152
Apr 29, 2026	30.66	30.66	30.66	30.66	30.66	-0.45%	1
Apr 28, 2026	30.84	30.90	30.71	30.80	30.80	-0.32%	2,645
Apr 27, 2026	30.80	30.90	30.80	30.90	30.90	0.26%	316
Apr 24, 2026	30.82	30.82	30.82	30.82	30.82	1.16%	8
Apr 23, 2026	30.46	30.46	30.46	30.46	30.46	-1.73%	2
Apr 22, 2026	31.00	31.00	31.00	31.00	31.00	0.34%	3
Apr 21, 2026	31.02	31.02	30.90	30.90	30.89	-0.10%	249
Apr 20, 2026	30.93	30.93	30.93	30.93	30.93	0.44%	77