KBCSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	59.04	59.43	58.69	58.69	58.69	-0.34%	34,001
Mar 27, 2026	59.24	59.88	58.81	58.89	58.89	-1.00%	36,724
Mar 26, 2026	59.95	60.24	59.49	59.49	59.49	-2.19%	20,531
Mar 25, 2026	61.07	61.15	60.54	60.82	60.82	1.79%	39,188
Mar 24, 2026	59.38	60.16	59.14	59.75	59.75	-1.92%	36,651
Mar 23, 2026	60.29	61.53	60.22	60.92	60.92	3.78%	242,475
Mar 20, 2026	61.01	61.03	58.60	58.70	58.70	-4.48%	318,600
Mar 19, 2026	59.88	61.62	59.88	61.46	61.46	0.17%	72,795
Mar 18, 2026	61.92	62.40	61.20	61.35	61.35	-0.07%	35,696
Mar 17, 2026	62.03	62.03	61.03	61.39	61.39	0.39%	34,133
Mar 16, 2026	61.24	61.58	60.43	61.15	61.15	1.14%	34,998
Mar 13, 2026	61.76	62.05	60.45	60.46	60.46	-2.31%	23,393
Mar 12, 2026	62.62	62.80	61.89	61.89	61.89	-3.76%	39,518
Mar 11, 2026	63.76	64.31	63.68	64.31	64.31	0.77%	18,826
Mar 10, 2026	64.55	65.07	63.72	63.82	63.82	-0.52%	40,234
Mar 9, 2026	62.07	64.41	61.54	64.16	64.16	0.43%	33,750
Mar 6, 2026	62.60	63.93	62.33	63.88	63.88	0.22%	23,578
Mar 5, 2026	64.13	64.40	63.30	63.74	63.74	-1.59%	28,958
Mar 4, 2026	64.95	65.05	64.60	64.77	64.77	1.10%	29,307
Mar 3, 2026	63.10	64.49	62.47	64.07	64.07	-3.49%	48,279
Mar 2, 2026	65.70	66.70	65.68	66.39	66.39	-1.49%	23,958
Feb 27, 2026	67.81	67.81	66.84	67.40	67.40	-0.88%	15,842
Feb 26, 2026	67.49	68.01	67.27	67.99	67.99	0.59%	17,351
Feb 25, 2026	66.74	67.66	66.74	67.59	67.59	0.52%	16,818
Feb 24, 2026	67.17	67.44	66.71	67.24	67.24	-2.89%	19,535
Feb 23, 2026	70.44	70.44	69.01	69.24	69.24	0.64%	22,560
Feb 20, 2026	68.44	68.89	68.38	68.80	68.80	0.44%	17,089
Feb 19, 2026	67.95	68.59	67.75	68.50	68.50	-0.87%	19,681
Feb 18, 2026	69.24	69.52	68.94	69.10	69.10	0.31%	19,935
Feb 17, 2026	68.12	68.90	68.12	68.89	68.89	2.74%	19,010
Feb 13, 2026	67.61	67.77	67.01	67.05	67.05	-2.53%	17,505
Feb 12, 2026	70.51	70.51	68.63	68.79	68.79	-4.83%	22,027
Feb 11, 2026	72.23	72.67	71.25	72.28	72.28	0.71%	10,250
Feb 10, 2026	72.30	72.30	71.55	71.77	71.77	-1.85%	28,997
Feb 9, 2026	71.74	73.12	71.74	73.12	73.12	2.54%	13,611
Feb 6, 2026	70.95	71.37	70.65	71.31	71.31	1.81%	13,112
Feb 5, 2026	70.36	70.71	69.79	70.04	70.04	-2.06%	72,840
Feb 4, 2026	71.85	72.27	70.97	71.51	71.51	-0.54%	27,533
Feb 3, 2026	71.78	72.09	71.35	71.90	71.90	-0.55%	18,352
Feb 2, 2026	71.69	72.35	71.67	72.30	72.30	2.64%	15,442
Jan 30, 2026	71.24	71.24	70.38	70.44	70.44	-0.68%	16,567
Jan 29, 2026	71.33	71.33	69.63	70.92	70.92	0.31%	13,520
Jan 28, 2026	70.91	70.92	70.51	70.70	70.70	-1.35%	14,066
Jan 27, 2026	70.82	71.78	70.69	71.67	71.67	3.72%	23,360
Jan 26, 2026	68.81	69.17	68.80	69.10	69.10	1.13%	11,394
Jan 23, 2026	67.81	68.33	67.61	68.33	68.33	-0.47%	13,266
Jan 22, 2026	68.21	68.67	68.15	68.66	68.66	1.26%	20,450
Jan 21, 2026	67.25	68.01	66.94	67.80	67.80	0.65%	18,073
Jan 20, 2026	67.64	67.93	67.30	67.36	67.36	-1.49%	20,377
Jan 16, 2026	68.12	68.49	67.90	68.38	68.38	0.50%	15,095