KLN Logistics Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Jan 7, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 6, 2026	0.78	0.78	0.78	0.78	0.78	1.97%	-
Jan 5, 2026	0.76	0.76	0.76	0.76	0.76	-1.94%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 30, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	2.61%	-
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 18, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Dec 16, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 15, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 12, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-4.38%	-
Dec 10, 2025	0.77	0.80	0.77	0.80	0.80	4.58%	1,000
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Dec 8, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Dec 5, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 4, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 3, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 2, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 1, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Nov 28, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 27, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Nov 26, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Nov 25, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	-3.16%	-
Nov 21, 2025	0.76	0.79	0.76	0.79	0.79	1.94%	8,052
Nov 20, 2025	0.78	0.78	0.78	0.78	0.78	2.65%	-
Nov 19, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 18, 2025	0.76	0.76	0.76	0.76	0.76	-2.58%	-
Nov 17, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 14, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	-
Nov 13, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Nov 12, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	-
Nov 11, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Nov 10, 2025	0.78	0.78	0.78	0.78	0.78	3.31%	-
Nov 7, 2025	0.76	0.76	0.76	0.76	0.76	-1.31%	-
Nov 6, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	-
Nov 5, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Nov 4, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Nov 3, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	-
Oct 31, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 30, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Oct 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 28, 2025	0.79	0.79	0.79	0.79	0.79	-1.26%	-
Oct 27, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	-