KAOCF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.60	39.60	39.60	39.60	39.60	-1.00%	2,700
Mar 3, 2026	40.00	40.00	40.00	40.00	40.00	-1.09%	100
Feb 24, 2026	40.44	40.44	40.44	40.44	40.44	-4.28%	105
Feb 6, 2026	42.25	42.25	42.25	42.25	42.25	14.31%	2,384
Jan 16, 2026	36.97	38.02	36.96	36.96	36.96	-0.48%	27,803
Jan 15, 2026	37.30	37.30	37.14	37.14	37.14	-11.04%	620
Jan 13, 2026	41.75	41.75	41.75	41.75	41.75	-1.65%	484
Jan 12, 2026	37.80	42.45	37.80	42.45	42.45	0.43%	399
Jan 5, 2026	42.27	42.27	42.27	42.27	42.27	5.90%	168
Dec 31, 2025	39.92	39.92	39.92	39.92	39.92	6.02%	1,358
Dec 30, 2025	37.81	37.81	37.65	37.65	37.65	-6.02%	541
Dec 22, 2025	40.06	40.06	40.06	40.06	40.06	4.30%	505
Dec 18, 2025	38.57	38.57	38.41	38.41	38.41	-0.47%	259
Dec 16, 2025	38.59	38.59	38.59	38.59	38.59	-4.36%	914
Dec 15, 2025	38.12	40.35	38.12	40.35	40.35	5.46%	810
Dec 10, 2025	38.26	38.26	38.26	38.26	38.26	-7.08%	12,209
Dec 8, 2025	42.28	42.28	41.17	41.17	41.17	9.04%	62,258
Dec 3, 2025	37.76	37.76	37.76	37.76	37.76	-15.60%	139
Nov 24, 2025	44.74	44.74	44.74	44.74	44.74	13.99%	126
Nov 17, 2025	39.41	39.41	39.25	39.25	39.25	-13.60%	364
Nov 14, 2025	45.43	45.43	45.43	45.43	45.43	2.04%	159
Nov 13, 2025	44.52	44.52	44.52	44.52	44.52	9.98%	128
Nov 6, 2025	41.20	41.20	40.48	40.48	40.48	1.33%	328
Nov 3, 2025	39.95	39.95	39.95	39.95	39.95	-0.77%	165
Oct 22, 2025	40.26	40.26	40.26	40.26	40.26	5.50%	185
Oct 13, 2025	38.16	38.16	38.16	38.16	38.16	-0.26%	224
Oct 10, 2025	38.26	38.26	38.26	38.26	38.26	-16.66%	777
Sep 17, 2025	45.91	45.91	45.91	45.91	45.91	-4.03%	1,551