HOSE:KLB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	13,000.00	13,100.00	12,700.00	12,850.00	12,850.00	0.55%	848,707
Jul 2, 2026	12,779.92	12,895.75	12,702.70	12,779.92	12,779.92	-	2,657,564
Jul 1, 2026	12,779.92	12,895.75	12,664.09	12,779.92	12,779.92	-0.30%	1,312,430
Jun 30, 2026	12,664.09	12,857.14	12,664.09	12,818.53	12,818.53	1.53%	979,697
Jun 29, 2026	12,972.97	12,972.97	12,509.65	12,625.48	12,625.48	-2.39%	1,184,169
Jun 26, 2026	12,818.53	12,972.97	12,779.92	12,934.36	12,934.36	1.52%	1,430,247
Jun 25, 2026	12,200.77	12,818.53	12,162.16	12,741.31	12,741.31	4.43%	1,676,691
Jun 24, 2026	11,969.11	12,200.77	11,853.28	12,200.77	12,200.77	1.94%	955,540
Jun 23, 2026	12,200.77	12,200.77	11,776.06	11,969.11	11,969.11	-	1,129,511
Jun 22, 2026	11,505.79	11,969.11	11,505.79	11,969.11	11,969.11	5.44%	1,798,219
Jun 19, 2026	11,351.35	11,389.96	11,196.91	11,351.35	11,351.35	0.34%	310,066
Jun 18, 2026	11,428.57	11,505.79	11,312.74	11,312.74	11,312.74	-1.01%	307,590
Jun 17, 2026	11,505.79	11,505.79	11,312.74	11,428.57	11,428.57	-	485,021
Jun 16, 2026	11,389.96	11,737.45	11,235.52	11,428.57	11,428.57	0.34%	1,134,753
Jun 15, 2026	11,235.52	11,505.79	11,081.08	11,389.96	11,389.96	2.79%	1,005,247
Jun 12, 2026	10,965.25	11,312.74	10,926.64	11,081.08	11,081.08	1.41%	1,248,069
Jun 11, 2026	10,965.25	10,965.25	10,849.42	10,926.64	10,926.64	-0.35%	172,381
Jun 10, 2026	10,888.03	11,119.69	10,849.42	10,965.25	10,965.25	0.71%	463,942
Jun 9, 2026	10,849.42	10,888.03	10,733.59	10,888.03	10,888.03	0.36%	223,129
Jun 8, 2026	11,081.08	11,081.08	10,810.81	10,849.42	10,849.42	-1.75%	4,060,567
Jun 5, 2026	10,926.64	11,235.52	10,926.64	11,042.47	11,042.47	0.70%	336,827
Jun 4, 2026	10,888.03	11,003.86	10,888.03	10,965.25	10,965.25	-	263,220
Jun 3, 2026	10,926.64	11,003.86	10,888.03	10,965.25	10,965.25	0.35%	226,547
Jun 2, 2026	10,888.03	11,042.47	10,888.03	10,926.64	10,926.64	-0.35%	210,379
Jun 1, 2026	10,965.25	11,196.91	10,926.64	10,965.25	10,965.25	-	298,597
May 29, 2026	11,081.08	11,119.69	10,965.25	10,965.25	10,965.25	-1.39%	276,786
May 28, 2026	11,081.08	11,351.35	11,081.08	11,119.69	11,119.69	0.70%	656,839
May 27, 2026	11,042.47	11,119.69	10,965.25	11,042.47	11,042.47	0.35%	623,380
May 26, 2026	10,772.20	11,158.30	10,733.59	11,003.86	11,003.86	2.15%	378,551
May 25, 2026	10,888.03	10,888.03	10,772.20	10,772.20	10,772.20	-0.71%	230,283
May 22, 2026	10,926.64	10,926.64	10,772.20	10,849.42	10,849.42	-	135,786
May 21, 2026	10,849.42	10,965.25	10,733.59	10,849.42	10,849.42	0.36%	261,940
May 20, 2026	10,888.03	10,965.25	10,656.37	10,810.81	10,810.81	-1.06%	245,597
May 19, 2026	10,926.64	10,965.25	10,849.42	10,926.64	10,926.64	-0.35%	276,181
May 18, 2026	10,926.64	11,119.69	10,810.81	10,965.25	10,965.25	0.35%	554,901
May 15, 2026	10,965.25	11,042.47	10,926.64	10,926.64	10,926.64	-0.70%	244,396
May 14, 2026	10,888.03	11,042.47	10,888.03	11,003.86	11,003.86	1.06%	78,540
May 13, 2026	11,081.08	11,081.08	10,849.42	10,888.03	10,888.03	-0.70%	189,558
May 12, 2026	10,888.03	11,042.47	10,810.81	10,965.25	10,965.25	1.43%	320,057
May 11, 2026	11,119.69	11,119.69	10,772.20	10,810.81	10,810.81	-3.45%	962,941
May 8, 2026	11,274.13	11,312.74	11,081.08	11,196.91	11,196.91	-0.68%	417,515
May 7, 2026	11,428.57	11,583.01	11,235.52	11,274.13	11,274.13	-1.35%	1,069,094
May 6, 2026	11,467.18	11,467.18	11,312.74	11,428.57	11,428.57	-0.34%	269,019
May 5, 2026	11,274.13	11,583.01	11,158.30	11,467.18	11,467.18	0.34%	769,597
May 4, 2026	11,312.74	11,428.57	11,158.30	11,428.57	11,428.57	1.02%	702,995
Apr 29, 2026	11,119.69	11,312.74	11,081.08	11,312.74	11,312.74	1.74%	228,250
Apr 28, 2026	11,505.79	11,505.79	11,042.47	11,119.69	11,119.69	-0.35%	367,885
Apr 24, 2026	11,158.30	11,158.30	10,926.64	11,158.30	11,158.30	-0.34%	544,284
Apr 23, 2026	10,888.03	11,389.96	10,849.42	11,196.91	11,196.91	2.84%	1,306,586
Apr 22, 2026	10,888.03	10,888.03	10,810.81	10,888.03	10,888.03	0.71%	330,766