KDS Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	39.80	41.40	39.50	39.80	39.80	-0.50%	240,411
Mar 3, 2026	42.00	42.00	39.60	40.00	40.00	-4.53%	338,989
Mar 2, 2026	41.80	42.50	41.60	41.90	41.90	0.72%	283,409
Mar 1, 2026	41.90	41.90	41.00	41.60	41.60	-1.89%	423,732
Feb 26, 2026	42.40	42.70	42.30	42.40	42.40	0.24%	332,788
Feb 25, 2026	42.20	42.40	41.90	42.30	42.30	0.24%	121,668
Feb 24, 2026	43.10	43.10	42.00	42.20	42.20	-1.63%	273,250
Feb 23, 2026	42.40	43.10	42.20	42.90	42.90	2.63%	545,893
Feb 22, 2026	41.50	42.30	41.50	41.80	41.80	0.48%	296,179
Feb 19, 2026	41.60	42.60	41.50	41.60	41.60	-1.19%	204,425
Feb 18, 2026	42.20	42.70	42.00	42.10	42.10	-0.24%	455,984
Feb 17, 2026	42.40	43.20	42.00	42.20	42.20	-1.40%	657,017
Feb 16, 2026	42.80	43.70	42.20	42.80	42.80	-0.70%	668,365
Feb 15, 2026	43.00	43.80	42.00	43.10	43.10	2.86%	787,994
Feb 10, 2026	42.00	42.30	41.70	41.90	41.90	0.24%	509,064
Feb 9, 2026	40.90	41.90	40.90	41.80	41.80	2.45%	305,501
Feb 8, 2026	41.40	41.40	40.70	40.80	40.80	-1.21%	197,542
Feb 5, 2026	41.50	41.80	41.20	41.30	41.30	-	193,929
Feb 3, 2026	42.00	42.00	41.00	41.30	41.30	-1.67%	447,870
Feb 2, 2026	40.90	42.40	40.90	42.00	42.00	2.94%	736,729
Feb 1, 2026	40.20	41.00	40.20	40.80	40.80	0.74%	219,767
Jan 29, 2026	41.00	41.30	40.30	40.50	40.50	-1.46%	134,733
Jan 28, 2026	41.10	41.50	40.90	41.10	41.10	1.23%	287,835
Jan 27, 2026	40.60	40.80	40.20	40.60	40.60	1.00%	207,652
Jan 26, 2026	40.40	40.40	40.10	40.20	40.20	-0.99%	196,055
Jan 25, 2026	41.20	41.20	40.50	40.60	40.60	-0.98%	243,902
Jan 22, 2026	41.40	41.60	40.70	41.00	41.00	-0.97%	240,623
Jan 21, 2026	41.80	42.00	41.10	41.40	41.40	-0.48%	429,131
Jan 20, 2026	42.00	42.40	41.50	41.60	41.60	-0.48%	286,272
Jan 19, 2026	41.30	42.00	40.70	41.80	41.80	1.95%	453,604
Jan 18, 2026	40.80	41.30	40.50	41.00	41.00	0.74%	325,681
Jan 15, 2026	40.70	41.60	40.40	40.70	40.70	-1.21%	190,199
Jan 14, 2026	41.20	41.60	41.00	41.20	41.20	0.24%	205,919
Jan 13, 2026	41.10	42.00	41.00	41.10	41.10	-0.96%	247,824
Jan 12, 2026	41.40	41.70	41.10	41.50	41.50	0.48%	174,877
Jan 11, 2026	42.20	42.20	41.10	41.30	41.30	-1.20%	338,235
Jan 8, 2026	42.40	42.70	41.60	41.80	41.80	-1.18%	306,250
Jan 7, 2026	42.40	42.90	41.80	42.30	42.30	0.48%	322,354
Jan 6, 2026	41.70	42.70	41.50	42.10	42.10	0.96%	413,858
Jan 5, 2026	41.80	42.10	41.30	41.70	41.70	0.48%	251,700
Jan 4, 2026	41.10	42.00	41.00	41.50	41.50	0.97%	311,013
Jan 1, 2026	41.10	41.60	41.00	41.10	41.10	0.24%	220,389
Dec 30, 2025	40.90	41.40	40.40	41.00	41.00	0.24%	176,560
Dec 29, 2025	40.60	41.10	40.50	40.90	40.90	0.74%	181,350
Dec 28, 2025	40.70	41.10	40.50	40.60	40.60	0.50%	150,661
Dec 24, 2025	40.60	40.80	40.20	40.40	40.40	-	172,819
Dec 23, 2025	40.40	40.90	40.00	40.40	40.40	-	170,764
Dec 22, 2025	40.50	40.80	40.20	40.40	40.40	1.76%	168,481
Dec 21, 2025	39.50	40.30	38.60	39.70	39.70	-	181,429
Dec 18, 2025	41.30	41.30	39.40	39.70	39.70	-1.73%	185,321