KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.90	0.90	0.89	0.89	0.89	-	31,336
May 25, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	13,774
May 22, 2026	0.88	0.90	0.88	0.90	0.90	2.86%	16,052
May 21, 2026	0.90	0.90	0.88	0.88	0.88	-0.57%	1,200
May 20, 2026	0.91	0.91	0.86	0.88	0.88	-2.22%	44,706
May 19, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	6,425
May 18, 2026	0.89	0.91	0.89	0.91	0.91	1.11%	13,862
May 15, 2026	0.89	0.90	0.89	0.90	0.90	1.69%	12,138
May 14, 2026	0.89	0.90	0.89	0.89	0.89	-0.56%	4,343
May 13, 2026	0.90	0.90	0.89	0.89	0.89	-0.56%	3,456
May 12, 2026	0.90	0.90	0.89	0.90	0.90	1.13%	8,663
May 11, 2026	0.93	0.93	0.89	0.89	0.89	-	10,389
May 8, 2026	0.88	0.92	0.88	0.89	0.89	1.72%	19,130
May 7, 2026	0.88	0.91	0.87	0.87	0.87	-0.57%	102,062
May 6, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	8,000
May 5, 2026	0.87	0.89	0.87	0.88	0.88	1.15%	3,613
May 4, 2026	0.89	0.89	0.86	0.87	0.87	-	25,035
Apr 30, 2026	0.88	0.89	0.87	0.87	0.87	-0.57%	58,659
Apr 29, 2026	0.89	0.89	0.88	0.88	0.88	-2.23%	6,904
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-	5,000
Apr 27, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	3,000
Apr 24, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	15,803
Apr 23, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	22,000
Apr 22, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	5,004
Apr 21, 2026	0.90	0.90	0.89	0.89	0.89	0.57%	19,000
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	3,067
Apr 17, 2026	0.88	0.90	0.88	0.90	0.90	1.69%	2,609
Apr 16, 2026	0.90	0.91	0.88	0.89	0.89	-1.67%	137,297
Apr 15, 2026	0.90	0.92	0.90	0.90	0.90	2.27%	3,189
Apr 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	3,988
Apr 13, 2026	0.93	0.93	0.89	0.89	0.89	0.56%	7,651
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.12%	54
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.89	0.90	0.87	0.90	0.90	-0.56%	23,033
Apr 7, 2026	0.87	0.90	0.87	0.90	0.90	2.51%	350
Apr 2, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	12,881
Apr 1, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	5,000
Mar 31, 2026	0.90	0.90	0.87	0.87	0.87	-2.67%	25,442
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-	6,398
Mar 27, 2026	0.85	0.93	0.85	0.90	0.90	4.42%	92,587
Mar 26, 2026	0.84	0.89	0.84	0.86	0.86	-	10,774
Mar 25, 2026	0.80	0.90	0.80	0.86	0.86	3.86%	100,111
Mar 24, 2026	0.85	0.85	0.83	0.83	0.83	0.49%	324
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 20, 2026	0.81	0.82	0.81	0.82	0.82	-1.90%	1,426
Mar 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	32,780
Mar 18, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	3,202
Mar 17, 2026	0.87	0.87	0.84	0.84	0.84	-0.24%	4,858
Mar 16, 2026	0.84	0.84	0.84	0.84	0.84	-	250
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-0.71%	82