KASE:KMGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	65.49	66.87	58.00	64.88	64.88	-0.18%	13,758
Jan 19, 2026	66.00	66.00	65.00	65.00	65.00	-1.22%	33,043
Jan 16, 2026	66.31	66.31	65.02	65.80	65.80	-0.42%	27,019
Jan 15, 2026	66.07	66.34	64.06	66.08	66.08	-0.41%	17,893
Jan 14, 2026	66.36	66.36	66.00	66.35	66.35	-0.02%	63,633
Jan 13, 2026	66.30	66.50	66.08	66.36	66.36	0.09%	25,862
Jan 12, 2026	66.07	66.50	66.05	66.30	66.30	-0.21%	55,605
Jan 9, 2026	66.69	66.69	66.07	66.44	66.44	0.23%	47,340
Jan 8, 2026	66.07	66.78	65.50	66.29	66.29	-0.20%	66,362
Jan 6, 2026	66.42	66.98	66.15	66.42	66.42	-	52,913
Jan 5, 2026	66.40	67.00	66.40	66.42	66.42	0.03%	6,662
Dec 31, 2025	67.17	67.17	65.57	66.40	66.40	0.17%	41,344
Dec 30, 2025	66.20	67.19	66.00	66.29	66.29	-0.30%	56,633
Dec 29, 2025	66.06	67.51	66.06	66.49	66.49	0.65%	28,392
Dec 26, 2025	66.70	67.00	66.02	66.06	66.06	-1.09%	40,117
Dec 25, 2025	66.04	67.00	66.04	66.79	66.79	0.62%	26,618
Dec 24, 2025	66.60	67.00	66.04	66.38	66.38	-0.33%	21,296
Dec 23, 2025	66.07	66.60	65.61	66.60	66.60	0.80%	47,037
Dec 22, 2025	65.50	67.30	65.50	66.07	66.07	-0.02%	42,003
Dec 19, 2025	67.00	67.00	66.00	66.08	66.08	-0.62%	23,187
Dec 18, 2025	67.00	67.00	65.51	66.49	66.49	-0.75%	32,999
Dec 17, 2025	66.99	67.00	65.52	66.99	66.99	0.74%	23,036
Dec 15, 2025	66.57	67.00	65.50	66.50	66.50	0.44%	33,926
Dec 12, 2025	67.60	67.60	65.51	66.21	66.21	0.32%	10,836
Dec 11, 2025	66.11	66.12	65.55	66.00	66.00	-0.18%	25,064
Dec 10, 2025	66.43	68.30	65.35	66.12	66.12	0.23%	11,033
Dec 9, 2025	65.60	66.55	65.51	65.97	65.97	0.72%	16,586
Dec 8, 2025	67.67	67.67	65.35	65.50	65.50	-1.93%	25,293
Dec 5, 2025	67.48	68.00	65.56	66.79	66.79	0.44%	15,006
Dec 4, 2025	66.73	68.00	66.00	66.50	66.50	-0.34%	27,868
Dec 3, 2025	67.04	67.04	65.35	66.73	66.73	0.88%	9,002
Dec 2, 2025	66.35	67.00	65.55	66.15	66.15	-0.29%	9,577
Dec 1, 2025	67.34	67.34	66.30	66.34	66.34	-0.23%	9,988
Nov 28, 2025	67.18	67.34	65.50	66.49	66.49	-1.03%	52,156
Nov 27, 2025	66.95	67.35	66.00	67.18	67.18	0.37%	17,798
Nov 26, 2025	66.47	67.29	65.50	66.93	66.93	0.69%	10,373
Nov 25, 2025	66.75	67.35	66.20	66.47	66.47	-0.39%	15,363
Nov 24, 2025	66.73	67.35	65.50	66.73	66.73	0.35%	10,446
Nov 21, 2025	67.28	67.28	66.01	66.50	66.50	-1.16%	30,334
Nov 20, 2025	68.23	68.23	67.04	67.28	67.28	-0.34%	18,185
Nov 19, 2025	66.33	68.08	66.31	67.51	67.51	-0.03%	17,278
Nov 18, 2025	68.10	68.11	67.00	67.53	67.53	-0.85%	14,862
Nov 17, 2025	67.56	68.30	67.56	68.11	68.11	0.90%	41,394
Nov 14, 2025	67.88	68.20	67.49	67.50	67.50	-0.56%	13,485
Nov 13, 2025	68.79	68.79	67.17	67.88	67.88	0.94%	24,650
Nov 12, 2025	68.00	68.79	67.00	67.25	67.25	-1.10%	20,746
Nov 11, 2025	68.00	68.00	66.50	68.00	68.00	0.04%	18,578
Nov 10, 2025	67.50	68.79	66.00	67.97	67.97	-0.19%	26,417
Nov 7, 2025	67.50	69.97	67.50	68.10	68.10	0.89%	14,581
Nov 6, 2025	68.00	68.50	67.06	67.50	67.50	-0.72%	53,373