KASE:KMGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	57.75	59.00	57.01	57.75	57.75	-0.40%	11,572
Sep 24, 2026	58.19	58.20	57.26	57.98	57.98	-0.36%	7,047
Sep 23, 2026	57.71	58.30	57.01	58.19	58.19	0.83%	12,348
Sep 22, 2026	57.01	58.25	57.01	57.71	57.71	-0.65%	15,254
Sep 21, 2026	58.25	58.47	57.01	58.09	58.09	-0.27%	17,653
Sep 18, 2026	57.58	58.29	53.54	58.25	58.25	0.26%	8,076
Sep 17, 2026	59.00	59.00	58.10	58.10	58.10	-0.45%	21,855
Sep 16, 2026	58.36	59.00	58.00	58.36	58.36	0.17%	10,011
Sep 15, 2026	58.90	58.90	58.00	58.26	58.26	-1.07%	19,762
Sep 14, 2026	58.21	59.51	58.00	58.89	58.89	1.17%	14,932
Sep 11, 2026	58.69	59.29	58.00	58.21	58.21	-0.82%	24,975
Sep 10, 2026	59.00	59.50	40.01	58.69	58.69	-1.01%	46,115
Sep 9, 2026	59.00	59.50	58.76	59.29	59.29	0.49%	14,546
Sep 8, 2026	59.10	59.74	58.60	59.00	59.00	-0.17%	20,616
Sep 7, 2026	59.11	59.80	58.58	59.10	59.10	-0.02%	14,283
Sep 4, 2026	59.99	60.19	59.00	59.11	59.11	-1.00%	11,041
Sep 3, 2026	59.39	61.00	58.80	59.71	59.71	0.52%	8,867
Sep 2, 2026	58.76	60.00	58.76	59.40	59.40	-0.30%	9,480
Sep 1, 2026	59.60	59.60	58.59	59.58	59.58	-0.03%	7,005
Aug 31, 2026	59.40	59.98	58.20	59.60	59.60	0.34%	9,239
Aug 28, 2026	59.50	59.50	58.16	59.40	59.40	1.28%	18,137
Aug 27, 2026	58.14	59.00	58.10	58.65	58.65	0.88%	13,084
Aug 26, 2026	58.14	58.78	58.05	58.14	58.14	0.16%	10,750
Aug 25, 2026	58.58	59.00	57.90	58.05	58.05	-0.90%	12,371
Aug 24, 2026	58.80	59.20	57.90	58.58	58.58	-0.03%	28,664
Aug 21, 2026	58.19	58.79	58.01	58.60	58.60	0.70%	17,475
Aug 20, 2026	59.70	59.70	58.06	58.19	58.19	-1.05%	24,072
Aug 19, 2026	59.00	59.69	58.03	58.81	58.81	0.02%	11,718
Aug 18, 2026	59.98	59.98	58.06	58.80	58.80	-0.54%	12,976
Aug 17, 2026	59.35	60.00	59.01	59.12	59.12	0.20%	17,238
Aug 14, 2026	59.99	59.99	58.00	59.00	59.00	-0.84%	19,987
Aug 13, 2026	58.80	60.00	58.80	59.50	59.50	-0.67%	11,147
Aug 12, 2026	60.00	60.00	59.49	59.90	59.90	0.02%	14,771
Aug 11, 2026	58.58	62.33	58.58	59.89	59.89	1.01%	18,707
Aug 10, 2026	59.29	60.27	59.28	59.29	59.29	0.02%	21,380
Aug 7, 2026	59.28	59.33	58.21	59.28	59.28	1.19%	13,288
Aug 6, 2026	59.36	60.27	58.50	58.58	58.58	-1.31%	19,012
Aug 5, 2026	60.60	60.60	57.08	59.36	59.36	1.12%	15,267
Aug 4, 2026	60.12	60.60	57.70	58.70	58.70	-0.81%	27,529
Aug 3, 2026	59.39	60.12	59.00	59.18	59.18	-0.35%	6,490
Jul 31, 2026	60.00	61.00	58.30	59.39	59.39	-0.24%	16,439
Jul 30, 2026	59.25	60.00	58.25	59.53	59.53	0.52%	11,601
Jul 29, 2026	59.00	59.87	58.00	59.22	59.22	0.39%	9,191
Jul 28, 2026	59.10	60.60	58.03	58.99	58.99	-0.19%	12,077
Jul 27, 2026	61.00	61.00	58.80	59.10	59.10	-1.50%	11,549
Jul 24, 2026	60.95	61.45	58.17	60.00	60.00	3.16%	14,549
Jul 23, 2026	59.90	61.88	58.00	58.16	58.16	-2.90%	15,779
Jul 22, 2026	60.00	62.08	58.54	59.90	59.90	-0.68%	21,735
Jul 21, 2026	62.12	62.91	58.52	60.31	60.31	-2.91%	19,142
Jul 20, 2026	66.10	66.10	62.12	62.12	62.12	1.92%	37,614