KBCSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	69.06	69.06	68.93	68.93	-	-1.60%	186
Jul 28, 2026	68.61	70.24	68.61	70.05	70.05	-0.03%	10,850
Jul 27, 2026	70.03	70.07	69.60	70.07	70.07	0.65%	11,405
Jul 24, 2026	69.94	70.43	69.31	69.62	69.62	1.84%	10,067
Jul 23, 2026	68.80	68.84	68.36	68.36	68.36	-2.02%	11,626
Jul 22, 2026	70.00	70.24	69.69	69.77	69.77	0.19%	6,911
Jul 21, 2026	69.26	69.85	69.15	69.64	69.64	2.78%	12,624
Jul 20, 2026	68.22	68.22	67.61	67.76	67.76	-1.46%	11,474
Jul 17, 2026	68.17	68.86	68.16	68.76	68.76	-1.14%	8,900
Jul 16, 2026	69.27	69.82	68.91	69.55	69.55	0.07%	12,006
Jul 15, 2026	69.53	69.64	68.40	69.50	69.50	0.67%	54,177
Jul 14, 2026	68.42	69.44	68.42	69.04	69.04	1.29%	12,331
Jul 13, 2026	68.85	68.85	68.04	68.16	68.16	-0.82%	20,064
Jul 10, 2026	68.93	68.93	68.39	68.72	68.72	1.06%	10,170
Jul 9, 2026	68.48	68.58	67.87	68.00	68.00	1.01%	12,492
Jul 8, 2026	67.57	67.87	66.88	67.32	67.32	-2.04%	12,240
Jul 7, 2026	69.55	69.71	68.72	68.72	68.72	-0.59%	8,497
Jul 6, 2026	69.08	69.55	68.43	69.13	69.13	-0.39%	10,863
Jul 2, 2026	69.37	69.72	68.88	69.40	69.40	1.90%	189,568
Jul 1, 2026	68.00	68.36	67.73	68.11	68.11	0.18%	13,908
Jun 30, 2026	67.58	67.99	67.57	67.99	67.99	1.10%	12,184
Jun 29, 2026	66.25	67.45	66.25	67.25	67.25	1.43%	10,429
Jun 26, 2026	66.64	67.08	66.30	66.30	66.30	-0.42%	13,718
Jun 25, 2026	66.55	67.14	66.55	66.58	66.58	0.57%	11,703
Jun 24, 2026	66.41	66.56	65.93	66.20	66.20	-1.62%	12,118
Jun 23, 2026	67.40	67.65	67.20	67.29	67.29	-2.89%	74,698
Jun 22, 2026	68.84	69.37	68.45	69.29	69.29	2.27%	222,349
Jun 18, 2026	68.38	68.57	67.69	67.75	67.75	-0.44%	337,504
Jun 17, 2026	69.15	69.52	67.97	68.05	68.05	-0.80%	13,596
Jun 16, 2026	68.17	68.60	67.52	68.60	68.60	2.54%	10,944
Jun 15, 2026	67.55	67.57	66.60	66.90	66.90	0.75%	26,422
Jun 12, 2026	66.19	67.22	66.00	66.40	66.40	1.24%	19,937
Jun 11, 2026	63.97	65.66	63.60	65.58	65.58	3.06%	13,699
Jun 10, 2026	64.19	64.32	63.55	63.64	63.64	-1.05%	31,350
Jun 9, 2026	65.02	65.35	63.75	64.32	64.32	-0.14%	19,075
Jun 8, 2026	65.83	65.83	64.35	64.41	64.41	0.15%	14,542
Jun 5, 2026	65.46	65.57	64.10	64.31	64.31	-2.09%	14,827
Jun 4, 2026	65.13	65.68	65.05	65.68	65.68	2.16%	10,881
Jun 3, 2026	65.01	65.01	64.13	64.29	64.29	-2.06%	19,112
Jun 2, 2026	65.76	65.88	65.29	65.64	65.64	-0.74%	23,337
Jun 1, 2026	65.65	66.56	65.40	66.13	66.13	-0.06%	15,688
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