KDS Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	46.80	47.00	45.90	46.30	46.30	-1.07%	548,143
May 5, 2026	46.80	48.00	46.50	46.80	46.80	-1.68%	535,019
May 4, 2026	47.60	49.00	47.40	47.60	47.60	-0.83%	978,703
May 3, 2026	46.20	48.60	45.70	48.00	48.00	4.58%	929,412
Apr 30, 2026	47.20	47.30	45.70	45.90	45.90	-1.29%	667,731
Apr 29, 2026	46.50	47.40	45.80	46.50	46.50	1.53%	465,898
Apr 28, 2026	46.20	46.60	45.60	45.80	45.80	0.22%	648,073
Apr 27, 2026	46.00	46.70	45.40	45.70	45.70	0.44%	594,126
Apr 26, 2026	46.00	47.30	45.20	45.50	45.50	-1.94%	745,297
Apr 23, 2026	47.30	47.90	45.70	46.40	46.40	-1.90%	1,141,371
Apr 22, 2026	48.30	49.10	47.00	47.30	47.30	-2.07%	1,190,825
Apr 21, 2026	48.30	49.70	47.80	48.30	48.30	-2.23%	1,496,234
Apr 20, 2026	47.80	49.80	47.40	49.40	49.40	4.44%	1,833,190
Apr 19, 2026	48.40	48.80	47.10	47.30	47.30	-2.27%	1,573,756
Apr 16, 2026	48.30	49.60	47.90	48.40	48.40	0.62%	1,280,678
Apr 15, 2026	48.10	50.30	47.80	48.10	48.10	-2.43%	1,871,158
Apr 13, 2026	51.90	53.40	48.90	49.30	49.30	-4.27%	3,208,480
Apr 12, 2026	50.40	52.60	49.80	51.50	51.50	1.98%	3,632,190
Apr 9, 2026	50.50	53.50	49.70	50.50	50.50	-1.94%	3,344,651
Apr 8, 2026	47.30	51.50	47.30	51.50	51.50	9.81%	3,384,236
Apr 7, 2026	43.20	47.10	43.00	46.90	46.90	9.32%	3,028,215
Apr 6, 2026	42.80	43.20	42.30	42.90	42.90	0.47%	1,142,413
Apr 5, 2026	41.50	43.00	41.00	42.70	42.70	3.14%	1,669,709
Apr 2, 2026	41.40	41.60	39.70	41.40	41.40	4.02%	825,789
Apr 1, 2026	39.50	40.50	39.50	39.80	39.80	0.76%	194,442
Mar 31, 2026	40.00	40.40	39.30	39.50	39.50	-1.25%	180,180
Mar 30, 2026	40.00	40.50	39.50	40.00	40.00	1.01%	263,255
Mar 29, 2026	40.10	40.10	39.40	39.60	39.60	-1.25%	237,358
Mar 25, 2026	39.70	40.30	39.50	40.10	40.10	1.52%	206,089
Mar 24, 2026	39.90	39.90	39.20	39.50	39.50	-1.00%	111,019
Mar 16, 2026	39.90	40.10	39.20	39.90	39.90	1.27%	154,117
Mar 15, 2026	40.30	40.40	39.20	39.40	39.40	-1.99%	197,893
Mar 12, 2026	39.10	40.40	38.70	40.20	40.20	2.29%	182,364
Mar 11, 2026	39.10	39.60	38.60	39.30	39.30	0.51%	104,851
Mar 10, 2026	38.80	39.30	38.30	39.10	39.10	1.30%	299,979
Mar 9, 2026	37.50	38.70	37.50	38.60	38.60	2.93%	76,946
Mar 8, 2026	39.00	39.30	37.40	37.50	37.50	-3.85%	180,727
Mar 5, 2026	40.00	40.30	38.80	39.00	39.00	-2.01%	169,369
Mar 4, 2026	40.20	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