KASE:KMGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	56.85	56.85	55.51	56.15	56.15	-0.60%	13,598
Nov 5, 2026	56.10	56.85	55.13	56.49	56.49	0.48%	15,662
Nov 4, 2026	56.39	56.85	55.57	56.22	56.22	-0.30%	11,131
Nov 3, 2026	56.23	56.99	56.23	56.39	56.39	-0.90%	9,707
Nov 2, 2026	56.99	57.30	55.15	56.90	56.90	-0.16%	9,571
Oct 30, 2026	56.97	57.00	56.19	56.99	56.99	0.04%	4,758
Oct 29, 2026	57.00	57.19	56.02	56.97	56.97	-0.04%	13,384
Oct 28, 2026	56.75	57.40	56.72	56.99	56.99	-0.02%	6,940
Oct 27, 2026	57.25	57.25	56.70	57.00	57.00	-0.33%	8,981
Oct 23, 2026	57.24	57.50	56.75	57.19	57.19	-0.09%	21,984
Oct 22, 2026	57.05	57.50	56.60	57.24	57.24	0.33%	4,180
Oct 21, 2026	57.55	57.55	56.50	57.05	57.05	-0.23%	13,201
Oct 20, 2026	57.29	57.84	56.86	57.18	57.18	-0.19%	6,746
Oct 19, 2026	57.84	57.85	56.57	57.29	57.29	0.05%	6,786
Oct 16, 2026	57.49	57.49	55.01	57.26	57.26	-0.40%	8,160
Oct 15, 2026	57.59	59.00	57.06	57.49	57.49	0.35%	10,649
Oct 14, 2026	57.28	57.50	57.06	57.29	57.29	0.02%	13,165
Oct 13, 2026	57.85	57.85	57.00	57.28	57.28	0.02%	9,729
Oct 12, 2026	57.03	57.75	57.00	57.27	57.27	0.49%	11,276
Oct 9, 2026	56.51	57.72	56.31	56.99	56.99	0.85%	9,639
Oct 8, 2026	60.20	60.20	56.51	56.51	56.51	-1.70%	15,252
Oct 7, 2026	57.56	57.85	55.31	57.49	57.49	0.86%	11,435
Oct 6, 2026	57.23	58.48	56.56	57.00	57.00	-0.40%	29,393
Oct 5, 2026	58.49	58.49	56.00	57.23	57.23	-1.33%	15,772
Oct 2, 2026	58.00	58.99	57.30	58.00	58.00	1.22%	6,988
Oct 1, 2026	59.00	59.00	56.45	57.30	57.30	-0.35%	14,612
Sep 30, 2026	57.57	58.11	57.00	57.50	57.50	0.54%	8,124
Sep 29, 2026	57.20	57.90	56.07	57.19	57.19	-0.02%	8,648
Sep 28, 2026	57.00	59.00	57.00	57.20	57.20	-0.95%	9,629
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