BKK:KJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	6.20	6.20	6.20	6.20	6.20	-0.80%	28,200
Oct 12, 2026	6.25	6.25	6.20	6.25	6.25	-	62,348
Oct 9, 2026	6.25	6.25	6.20	6.25	6.25	0.81%	21,400
Oct 8, 2026	6.30	6.30	6.20	6.20	6.20	-0.80%	30,551
Oct 7, 2026	6.35	6.35	6.25	6.25	6.25	-1.57%	26,800
Oct 6, 2026	6.35	6.35	6.25	6.35	6.35	-	21,702
Oct 5, 2026	6.30	6.35	6.20	6.35	6.35	1.60%	75,500
Oct 2, 2026	6.15	6.25	6.15	6.25	6.25	1.63%	12,500
Oct 1, 2026	6.20	6.25	6.15	6.15	6.15	-0.81%	52,600
Sep 30, 2026	6.35	6.40	6.15	6.20	6.20	-2.36%	260,141
Sep 29, 2026	6.45	6.45	6.35	6.35	6.35	-1.55%	30,110
Sep 28, 2026	6.50	6.50	6.40	6.45	6.45	-0.77%	168,325
Sep 25, 2026	6.45	6.50	6.35	6.50	6.50	0.78%	146,207
Sep 24, 2026	6.45	6.60	6.35	6.45	6.45	0.78%	271,804
Sep 23, 2026	6.30	6.55	6.30	6.40	6.40	1.59%	347,700
Sep 22, 2026	6.35	6.40	6.25	6.30	6.30	-0.79%	282,700
Sep 21, 2026	6.25	6.35	6.20	6.35	6.35	1.60%	42,720
Sep 18, 2026	6.30	6.30	6.15	6.25	6.25	0.81%	34,900
Sep 17, 2026	6.25	6.25	6.20	6.20	6.20	-	22,500
Sep 16, 2026	6.30	6.30	6.20	6.20	6.20	-1.59%	21,100
Sep 15, 2026	6.25	6.35	6.20	6.30	6.30	-0.79%	124,520
Sep 14, 2026	6.35	6.35	6.30	6.35	6.35	-	118,200
Sep 11, 2026	6.30	6.35	6.25	6.35	6.35	0.79%	18,800
Sep 10, 2026	6.25	6.30	6.20	6.30	6.30	-	120,134
Sep 9, 2026	6.25	6.35	6.20	6.30	6.30	0.80%	5,400
Sep 8, 2026	6.35	6.35	6.20	6.25	6.25	-0.79%	4,704
Sep 7, 2026	6.35	6.35	6.20	6.30	6.30	0.80%	17,300
Sep 4, 2026	6.25	6.35	6.25	6.25	6.25	0.81%	10,701
Sep 3, 2026	6.20	6.20	6.15	6.20	6.20	0.81%	114,700
Sep 2, 2026	6.35	6.35	6.15	6.15	6.15	-3.91%	62,823
Sep 1, 2026	6.35	6.40	6.30	6.40	6.40	0.79%	77,800
Aug 31, 2026	6.25	6.35	6.25	6.35	6.35	-	133,500
Aug 28, 2026	6.30	6.35	6.30	6.35	6.35	0.79%	47,610
Aug 27, 2026	6.35	6.40	6.30	6.30	6.30	-	72,700
Aug 26, 2026	6.35	6.45	6.30	6.30	6.30	-	49,902
Aug 25, 2026	6.40	6.40	6.25	6.30	6.30	-1.56%	169,500
Aug 24, 2026	6.55	6.55	6.40	6.40	6.40	-2.29%	98,836
Aug 21, 2026	6.50	6.60	6.45	6.55	6.55	1.55%	26,600
Aug 20, 2026	6.40	6.60	6.40	6.45	6.45	-	43,200
Aug 19, 2026	6.50	6.65	6.40	6.45	6.45	-0.77%	301,210
Aug 18, 2026	6.75	6.75	6.65	6.65	6.50	-0.75%	50,800
Aug 17, 2026	6.70	6.75	6.65	6.70	6.55	0.75%	64,700
Aug 14, 2026	6.85	6.85	6.65	6.65	6.50	-1.48%	56,900
Aug 13, 2026	6.75	6.85	6.70	6.75	6.60	0.75%	67,322
Aug 11, 2026	6.80	6.85	6.65	6.70	6.55	-2.19%	101,726
Aug 10, 2026	6.95	7.00	6.70	6.85	6.70	-0.72%	193,015
Aug 7, 2026	6.70	7.00	6.70	6.90	6.74	2.22%	357,900
Aug 6, 2026	6.70	7.00	6.65	6.75	6.60	0.75%	30,640
Aug 5, 2026	6.85	6.85	6.65	6.70	6.55	-2.19%	92,401
Aug 4, 2026	6.85	7.00	6.75	6.85	6.70	-	112,810