KDS Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	40.70	41.30	40.30	40.40	40.40	-1.22%	193,244
Dec 15, 2025	41.90	42.00	40.80	40.90	40.90	-1.92%	227,680
Dec 14, 2025	42.70	42.80	41.50	41.70	41.70	-1.42%	260,393
Dec 11, 2025	42.30	42.40	41.50	42.30	42.30	0.48%	265,811
Dec 10, 2025	42.10	43.10	41.80	42.10	42.10	-1.64%	329,812
Dec 9, 2025	42.30	43.10	42.10	42.80	42.80	2.15%	603,370
Dec 8, 2025	41.90	42.40	41.50	41.90	41.90	1.95%	258,276
Dec 7, 2025	41.60	41.90	40.90	41.10	41.10	-0.96%	277,573
Dec 4, 2025	41.60	42.00	41.20	41.50	41.50	-0.95%	253,135
Dec 3, 2025	43.70	44.90	41.70	41.90	41.90	-0.48%	810,438
Dec 2, 2025	42.10	42.20	41.20	42.10	42.10	2.43%	295,577
Dec 1, 2025	41.70	41.90	40.80	41.10	41.10	-0.96%	366,061
Nov 30, 2025	41.60	42.40	41.30	41.50	41.50	-0.24%	610,738
Nov 27, 2025	41.60	41.90	41.20	41.60	41.60	0.73%	454,753
Nov 26, 2025	41.30	42.20	41.10	41.30	41.30	0.49%	477,894
Nov 25, 2025	41.10	42.60	40.90	41.10	41.10	-2.38%	801,524
Nov 24, 2025	42.10	42.40	40.60	42.10	42.10	4.73%	796,445
Nov 23, 2025	39.10	40.50	39.00	40.20	40.20	1.26%	566,570
Nov 20, 2025	41.60	41.80	39.50	39.70	39.70	-3.87%	547,913
Nov 19, 2025	39.60	41.60	39.30	41.30	41.30	4.56%	580,582
Nov 18, 2025	39.20	40.30	38.90	39.50	39.50	1.02%	565,138
Nov 17, 2025	38.60	39.60	37.70	39.10	39.10	3.44%	298,735
Nov 16, 2025	38.10	38.80	35.90	37.80	37.80	-2.58%	466,309
Nov 12, 2025	40.00	40.20	38.50	38.80	37.80	-3.00%	237,825
Nov 11, 2025	39.80	40.50	39.80	40.00	38.97	1.52%	402,784
Nov 10, 2025	39.00	40.20	38.10	39.40	38.38	1.29%	337,177
Nov 9, 2025	39.30	41.50	38.60	38.90	37.90	-0.77%	672,815
Nov 6, 2025	38.20	39.50	37.70	39.20	38.19	2.35%	530,409
Nov 5, 2025	39.20	39.50	38.10	38.30	37.31	-1.29%	224,325
Nov 4, 2025	40.00	40.30	38.70	38.80	37.80	-2.27%	206,322
Nov 3, 2025	41.50	41.60	39.30	39.70	38.68	-4.11%	282,609
Nov 2, 2025	42.60	42.70	41.00	41.40	40.33	-1.90%	357,659
Oct 30, 2025	42.80	42.80	41.90	42.20	41.11	0.48%	321,322
Oct 29, 2025	41.00	42.30	40.60	42.00	40.92	3.19%	267,131
Oct 28, 2025	41.30	41.50	40.40	40.70	39.65	-1.21%	220,913
Oct 27, 2025	41.50	41.80	40.80	41.20	40.14	-0.72%	269,311
Oct 26, 2025	40.90	41.80	40.90	41.50	40.43	1.47%	408,908
Oct 23, 2025	40.10	41.10	40.00	40.90	39.85	2.76%	254,763
Oct 22, 2025	39.50	40.30	38.40	39.80	38.77	1.79%	423,294
Oct 21, 2025	39.10	40.50	38.90	39.10	38.09	-	322,371
Oct 20, 2025	37.80	39.50	36.90	39.10	38.09	3.71%	208,788
Oct 19, 2025	38.50	38.50	37.20	37.70	36.73	-2.08%	159,566
Oct 16, 2025	41.00	41.00	37.50	38.50	37.51	-2.78%	393,383
Oct 15, 2025	41.20	41.40	39.20	39.60	38.58	-4.81%	473,545
Oct 14, 2025	44.10	44.10	40.00	41.60	40.53	-4.15%	210,115