KBCSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	70.11	70.20	69.50	69.73	-	-0.67%	717
Apr 17, 2026	70.55	70.87	70.12	70.20	70.20	1.95%	17,166
Apr 16, 2026	69.36	69.36	68.63	68.86	68.86	-1.13%	13,810
Apr 15, 2026	69.30	69.76	69.20	69.65	69.65	0.33%	15,945
Apr 14, 2026	68.98	69.43	68.90	69.42	69.42	1.54%	17,001
Apr 13, 2026	67.31	68.46	67.20	68.37	68.37	1.51%	15,096
Apr 10, 2026	67.31	67.90	67.26	67.35	67.35	0.96%	12,515
Apr 9, 2026	65.81	66.91	65.63	66.71	66.71	-0.07%	18,050
Apr 8, 2026	67.51	67.51	66.26	66.76	66.76	4.71%	17,155
Apr 7, 2026	62.85	63.82	62.49	63.75	63.75	1.43%	44,627
Apr 6, 2026	62.02	63.34	62.02	62.85	62.85	-0.04%	25,782
Apr 2, 2026	61.49	63.05	61.34	62.88	62.88	-0.72%	58,396
Apr 1, 2026	63.33	64.17	62.94	63.33	63.33	3.46%	56,641
Mar 31, 2026	60.31	61.41	59.96	61.21	61.21	4.29%	27,647
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