BVMF:KMIC34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	54.20	54.30	53.95	54.30	54.30	2.55%	502
Oct 7, 2026	52.95	52.95	52.95	52.95	52.95	1.05%	1
Oct 6, 2026	52.40	52.40	52.40	52.40	52.40	-0.76%	140
Oct 5, 2026	52.85	52.85	52.80	52.80	52.80	-2.04%	22
Oct 2, 2026	53.90	53.90	53.90	53.90	53.90	1.79%	29
Oct 1, 2026	51.80	53.30	51.75	52.95	52.95	-0.94%	182
Sep 29, 2026	53.45	53.45	53.45	53.45	53.45	-0.19%	1
Sep 28, 2026	61.18	61.18	53.45	53.55	53.55	0.66%	26
Sep 25, 2026	54.35	54.35	53.20	53.20	53.20	-1.85%	63
Sep 24, 2026	53.85	54.20	53.85	54.20	54.20	0.74%	21
Sep 22, 2026	54.20	54.20	53.75	53.80	53.80	-2.54%	59
Sep 18, 2026	54.05	55.20	54.05	55.20	55.20	3.76%	140
Sep 16, 2026	53.20	53.20	53.20	53.20	53.20	1.14%	5
Sep 15, 2026	52.50	52.60	52.50	52.60	52.60	-3.13%	12
Sep 14, 2026	54.30	54.30	54.30	54.30	54.30	-	1
Sep 8, 2026	52.90	54.30	52.90	54.30	54.30	1.69%	2
Sep 4, 2026	53.45	53.60	53.35	53.40	53.40	-2.29%	331
Sep 3, 2026	54.75	54.75	54.65	54.65	54.65	0.20%	4
Sep 2, 2026	54.60	54.60	54.12	54.54	54.54	-0.55%	228
Sep 1, 2026	55.98	55.98	54.84	54.84	54.84	1.56%	514
Aug 27, 2026	54.00	54.00	54.00	54.00	54.00	-1.73%	1,000
Aug 26, 2026	53.18	54.95	53.18	54.95	54.95	2.75%	295
Aug 25, 2026	52.88	53.75	52.88	53.48	53.48	-1.21%	1,706
Aug 20, 2026	54.14	54.14	54.14	54.14	54.14	-5.32%	2
Aug 19, 2026	57.18	57.18	57.18	57.18	57.18	-	2
Aug 18, 2026	57.18	57.18	57.18	57.18	57.18	-	77
Aug 14, 2026	56.50	57.18	56.33	57.18	57.18	4.80%	1,949
Aug 11, 2026	54.56	54.56	54.56	54.56	54.56	3.40%	89
Aug 10, 2026	52.91	52.91	52.77	52.77	52.77	-0.37%	392
Aug 6, 2026	53.76	53.76	52.96	52.96	52.96	-1.29%	50
Aug 4, 2026	52.37	53.65	52.37	53.65	53.65	1.41%	752
Aug 3, 2026	53.84	54.10	52.91	52.91	52.91	-6.05%	305
Jul 31, 2026	56.31	56.31	56.31	56.31	56.31	5.01%	11
Jul 28, 2026	54.67	54.67	53.97	53.97	53.62	-1.68%	17
Jul 27, 2026	54.89	54.89	54.89	54.89	54.54	-	203
Jul 23, 2026	54.89	54.89	54.89	54.89	54.54	-0.19%	116
Jul 17, 2026	56.33	56.33	55.00	55.00	54.64	-1.03%	689
Jul 16, 2026	55.57	55.57	55.57	55.57	55.21	2.03%	29
Jul 15, 2026	54.74	54.74	54.47	54.47	54.11	-	8
Jul 6, 2026	54.47	54.47	54.47	54.47	54.11	-0.37%	164
Jul 3, 2026	54.71	54.71	54.67	54.67	54.31	-0.85%	314
Jul 1, 2026	54.57	55.14	54.57	55.14	54.78	-1.22%	104
Jun 30, 2026	55.82	55.82	55.82	55.82	55.46	-1.01%	149
Jun 24, 2026	56.38	56.38	56.38	56.38	56.02	-1.90%	149
Jun 23, 2026	57.48	57.48	57.48	57.48	57.10	5.00%	14
Jun 18, 2026	54.74	54.74	54.74	54.74	54.39	2.23%	149
Jun 16, 2026	53.07	53.55	53.07	53.55	53.20	0.60%	491
Jun 15, 2026	53.03	53.23	53.03	53.23	52.88	-0.89%	1,514
Jun 12, 2026	53.63	53.71	53.63	53.71	53.36	-1.50%	56
Jun 11, 2026	54.53	54.53	54.53	54.53	54.17	1.03%	29