K G Denim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.64	16.64	15.40	15.48	15.48	1.38%	5,152
Jun 17, 2026	15.94	16.70	15.21	15.27	15.27	-1.61%	12,750
Jun 16, 2026	16.70	16.70	15.16	15.52	15.52	1.31%	1,835
Jun 15, 2026	16.53	16.53	15.25	15.32	15.32	2.41%	2,347
Jun 12, 2026	15.90	16.48	14.71	14.96	14.96	-1.19%	37,753
Jun 11, 2026	15.67	16.80	14.89	15.14	15.14	-5.32%	27,852
Jun 10, 2026	16.66	16.66	15.16	15.99	15.99	1.59%	5,493
Jun 9, 2026	16.44	16.44	15.50	15.74	15.74	0.70%	10,300
Jun 8, 2026	15.90	16.48	15.60	15.63	15.63	-1.64%	5,483
Jun 5, 2026	17.01	18.38	15.65	15.89	15.89	-6.53%	25,550
Jun 4, 2026	18.48	18.48	16.95	17.00	17.00	-0.12%	43,273
Jun 3, 2026	17.73	19.44	16.50	17.02	17.02	2.90%	76,757
Jun 2, 2026	16.79	17.25	16.12	16.54	16.54	4.09%	18,623
Jun 1, 2026	15.89	17.74	15.88	15.89	15.89	1.02%	24,136
May 29, 2026	15.10	16.20	15.10	15.73	15.73	0.83%	3,569
May 27, 2026	15.70	15.97	15.51	15.60	15.60	-2.32%	7,462
May 26, 2026	15.96	16.24	15.60	15.97	15.97	0.06%	2,023
May 25, 2026	16.77	16.77	15.40	15.96	15.96	0.88%	941
May 22, 2026	16.73	16.73	15.45	15.82	15.82	2.99%	753
May 21, 2026	16.04	16.04	15.05	15.36	15.36	-3.64%	1,424
May 20, 2026	16.25	16.25	15.01	15.94	15.94	2.11%	498
May 19, 2026	16.20	16.20	14.65	15.61	15.61	-2.80%	2,169
May 18, 2026	16.24	16.24	15.41	16.06	16.06	0.63%	438
May 15, 2026	15.99	16.50	15.66	15.96	15.96	1.66%	899
May 14, 2026	15.85	16.28	15.65	15.70	15.70	-0.95%	1,774
May 13, 2026	16.00	16.00	15.02	15.85	15.85	1.02%	654
May 12, 2026	15.81	15.81	15.14	15.69	15.69	2.82%	452
May 11, 2026	15.79	15.79	15.20	15.26	15.26	-3.42%	3,338
May 8, 2026	16.00	16.00	15.00	15.80	15.80	2.07%	88
May 7, 2026	16.00	16.33	15.25	15.48	15.48	0.45%	3,174
May 6, 2026	15.99	15.99	15.33	15.41	15.41	-2.78%	302
May 5, 2026	16.19	16.19	15.20	15.85	15.85	1.60%	578
May 4, 2026	15.21	16.83	15.21	15.60	15.60	-3.58%	4,076
Apr 30, 2026	16.47	16.47	15.15	16.18	16.18	-1.28%	3,191
Apr 29, 2026	16.27	16.50	16.02	16.39	16.39	-0.12%	4,254
Apr 28, 2026	16.41	16.72	15.82	16.41	16.41	2.43%	263
Apr 27, 2026	16.50	16.50	15.60	16.02	16.02	0.82%	141
Apr 24, 2026	16.73	16.73	15.10	15.89	15.89	1.66%	1,984
Apr 23, 2026	16.74	16.74	15.05	15.63	15.63	-4.58%	3,755
Apr 22, 2026	16.98	16.98	15.99	16.38	16.38	0.86%	1,108
Apr 21, 2026	16.84	16.84	16.19	16.24	16.24	0.31%	273
Apr 20, 2026	16.03	16.78	15.80	16.19	16.19	1.00%	518
Apr 17, 2026	15.75	16.20	15.00	16.03	16.03	5.81%	4,599
Apr 16, 2026	17.40	17.40	14.61	15.15	15.15	-6.94%	22,411
Apr 15, 2026	16.19	16.78	15.80	16.28	16.28	4.29%	2,447
Apr 13, 2026	16.75	16.75	14.50	15.61	15.61	-2.50%	1,477
Apr 10, 2026	15.47	16.90	14.60	16.01	16.01	5.82%	20,724
Apr 9, 2026	15.29	15.29	14.29	15.13	15.13	4.85%	408
Apr 8, 2026	15.59	15.59	14.00	14.43	14.43	-0.82%	3,748
Apr 7, 2026	14.40	14.75	14.06	14.55	14.55	1.68%	374