KDS Accessories Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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