KBCSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	66.74	67.31	66.17	66.17	66.17	0.61%	13,901
May 28, 2026	66.07	66.40	65.70	65.77	65.77	-0.99%	12,236
May 27, 2026	66.41	66.87	66.26	66.43	66.43	0.11%	28,662
May 26, 2026	66.36	66.60	66.18	66.36	66.36	1.78%	12,448
May 22, 2026	65.31	65.42	64.85	65.20	65.20	0.50%	18,885
May 21, 2026	63.96	65.16	63.89	64.88	64.88	0.97%	49,021
May 20, 2026	63.50	64.72	63.50	64.25	64.25	1.85%	31,170
May 19, 2026	62.94	63.37	62.94	63.08	63.08	-0.68%	22,047
May 18, 2026	65.77	65.98	65.11	65.11	63.52	0.90%	25,763
May 15, 2026	65.15	65.21	64.35	64.53	62.95	-2.61%	15,911
May 14, 2026	66.59	66.59	65.62	66.26	64.64	0.35%	15,071
May 13, 2026	65.63	66.40	65.57	66.03	64.41	0.55%	16,014
May 12, 2026	65.55	66.03	65.36	65.67	64.06	-3.50%	14,098
May 11, 2026	68.63	68.96	67.95	68.05	66.38	0.10%	14,260
May 8, 2026	67.76	67.98	67.19	67.98	66.32	1.48%	13,583
May 7, 2026	68.56	68.68	66.91	66.99	65.35	-2.17%	17,862
May 6, 2026	68.20	68.65	67.76	68.48	66.80	4.67%	19,969
May 5, 2026	65.50	65.53	65.02	65.42	63.82	1.27%	12,964
May 4, 2026	65.29	65.44	64.44	64.60	63.02	-3.05%	24,595
May 1, 2026	66.54	67.08	66.54	66.63	65.00	-0.03%	11,009
Apr 30, 2026	65.63	66.70	65.55	66.65	65.02	1.15%	30,530
Apr 29, 2026	66.46	66.50	65.80	65.89	64.28	-0.74%	17,152
Apr 28, 2026	65.93	66.47	65.83	66.38	64.76	0.38%	28,361
Apr 27, 2026	66.18	66.31	65.87	66.13	64.51	-0.01%	29,381
Apr 24, 2026	66.20	66.42	65.68	66.14	64.52	-0.07%	20,416
Apr 23, 2026	66.89	67.19	65.61	66.18	64.56	-2.23%	24,141
Apr 22, 2026	68.14	68.14	67.50	67.69	66.03	-0.84%	32,261
Apr 21, 2026	69.71	70.00	68.26	68.26	66.59	-2.35%	37,268
Apr 20, 2026	70.11	70.20	69.50	69.90	68.19	-0.43%	14,672
Apr 17, 2026	70.55	70.87	70.12	70.20	68.48	1.95%	17,166
Apr 16, 2026	69.36	69.36	68.63	68.86	67.17	-1.13%	13,810
Apr 15, 2026	69.30	69.76	69.20	69.65	67.94	0.33%	15,945
Apr 14, 2026	68.98	69.43	68.90	69.42	67.72	1.54%	17,001
Apr 13, 2026	67.31	68.46	67.20	68.37	66.70	1.51%	15,096
Apr 10, 2026	67.31	67.90	67.26	67.35	65.70	0.96%	12,515
Apr 9, 2026	65.81	66.91	65.63	66.71	65.08	-0.07%	18,050
Apr 8, 2026	67.51	67.51	66.26	66.76	65.12	4.71%	17,155
Apr 7, 2026	62.85	63.82	62.49	63.75	62.19	1.43%	44,627
Apr 6, 2026	62.02	63.34	62.02	62.85	61.31	-0.04%	25,782
Apr 2, 2026	61.49	63.05	61.34	62.88	61.34	-0.72%	58,396
Apr 1, 2026	63.33	64.17	62.94	63.33	61.78	3.46%	56,641
Mar 31, 2026	60.31	61.41	59.96	61.21	59.71	4.29%	27,647
Mar 30, 2026	59.04	59.43	58.69	58.69	57.25	-0.34%	34,001
Mar 27, 2026	59.24	59.88	58.81	58.89	57.45	-1.00%	36,724
Mar 26, 2026	59.95	60.24	59.49	59.49	58.03	-2.19%	20,531
Mar 25, 2026	61.07	61.15	60.54	60.82	59.33	1.79%	39,188
Mar 24, 2026	59.38	60.16	59.14	59.75	58.29	-1.92%	36,651
Mar 23, 2026	60.29	61.53	60.22	60.92	59.43	3.78%	242,475
Mar 20, 2026	61.01	61.03	58.60	58.70	57.26	-4.48%	318,600
Mar 19, 2026	59.88	61.62	59.88	61.46	59.95	0.17%	72,795