KASE:KMGD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	52.00	69.97	52.00	60.95	60.95	17.21%	63,987
Jul 16, 2026	51.94	54.85	50.01	52.00	52.00	0.10%	19,338
Jul 15, 2026	56.95	56.95	45.00	51.95	51.95	-7.74%	61,342
Jul 14, 2026	57.00	57.32	56.00	56.31	56.31	-1.81%	11,141
Jul 13, 2026	58.07	59.99	55.15	57.35	57.35	-1.24%	36,308
Jul 10, 2026	59.00	60.97	55.12	58.07	58.07	-1.58%	21,840
Jul 9, 2026	58.12	61.44	58.00	59.00	59.00	1.51%	12,588
Jul 8, 2026	58.50	60.60	58.00	58.12	58.12	-1.49%	16,331
Jul 7, 2026	60.05	61.44	58.50	59.00	59.00	-1.75%	23,178
Jul 3, 2026	59.69	61.47	59.27	60.05	60.05	1.32%	13,478
Jul 2, 2026	60.00	61.38	58.00	59.27	59.27	-1.22%	14,821
Jul 1, 2026	58.50	61.55	58.50	60.00	60.00	0.33%	16,984
Jun 30, 2026	59.40	62.84	58.03	59.80	59.80	0.59%	17,947
Jun 29, 2026	60.45	63.60	59.44	59.45	59.45	-1.74%	11,765
Jun 26, 2026	61.19	61.19	59.31	60.50	60.50	-0.25%	5,465
Jun 25, 2026	58.00	60.79	58.00	60.65	60.65	-0.25%	6,646