KBCSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	67.76	67.98	67.19	67.98	67.98	1.48%	13,583
May 7, 2026	68.56	68.68	66.91	66.99	66.99	-2.17%	17,862
May 6, 2026	68.20	68.65	67.76	68.48	68.48	4.67%	19,969
May 5, 2026	65.50	65.53	65.02	65.42	65.42	1.27%	12,964
May 4, 2026	65.29	65.44	64.44	64.60	64.60	-3.05%	24,595
May 1, 2026	66.54	67.08	66.54	66.63	66.63	-0.03%	11,009
Apr 30, 2026	65.63	66.70	65.55	66.65	66.65	1.15%	30,530
Apr 29, 2026	66.46	66.50	65.80	65.89	65.89	-0.74%	17,152
Apr 28, 2026	65.93	66.47	65.83	66.38	66.38	0.38%	28,361
Apr 27, 2026	66.18	66.31	65.87	66.13	66.13	-0.01%	29,381
Apr 24, 2026	66.20	66.42	65.68	66.14	66.14	-0.07%	20,416
Apr 23, 2026	66.89	67.19	65.61	66.18	66.18	-2.23%	24,141
Apr 22, 2026	68.14	68.14	67.50	67.69	67.69	-0.84%	32,261
Apr 21, 2026	69.71	70.00	68.26	68.26	68.26	-2.35%	37,268
Apr 20, 2026	70.11	70.20	69.50	69.90	69.90	-0.43%	14,672
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