KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	82.14	83.60	81.16	82.39	82.39	0.59%	24,564
Mar 26, 2026	82.71	83.79	80.50	81.91	81.91	-3.52%	27,257
Mar 25, 2026	85.03	85.29	83.92	84.90	84.90	1.35%	24,221
Mar 24, 2026	81.37	83.78	81.37	83.77	83.77	-0.24%	40,355
Mar 23, 2026	81.61	85.82	81.61	83.97	83.97	5.87%	48,239
Mar 20, 2026	80.41	81.20	79.31	79.31	79.31	0.19%	109,917
Mar 19, 2026	77.52	79.98	77.52	79.16	79.16	-3.16%	16,275
Mar 18, 2026	83.35	84.34	81.73	81.74	81.74	-2.56%	24,521
Mar 17, 2026	85.20	85.28	83.23	83.89	83.89	-0.65%	22,734
Mar 16, 2026	84.65	85.58	83.68	84.44	84.44	-0.07%	50,870
Mar 13, 2026	85.21	86.27	83.66	84.50	84.50	-1.76%	39,757
Mar 12, 2026	88.72	88.72	86.01	86.01	86.01	-4.67%	23,758
Mar 11, 2026	89.45	91.10	89.38	90.22	90.22	0.71%	17,297
Mar 10, 2026	90.86	91.69	89.58	89.58	89.58	-1.53%	23,499
Mar 9, 2026	88.50	90.97	87.34	90.97	90.97	0.42%	29,367
Mar 6, 2026	89.47	90.60	88.70	90.59	90.59	-1.04%	15,609
Mar 5, 2026	92.42	92.52	90.15	91.54	91.54	-2.26%	29,049
Mar 4, 2026	93.69	94.78	93.08	93.66	93.66	0.26%	20,160
Mar 3, 2026	92.65	93.61	91.85	93.42	93.42	-3.85%	13,358
Mar 2, 2026	96.77	97.56	96.77	97.16	97.16	-2.55%	10,047
Feb 27, 2026	98.30	99.98	98.30	99.70	99.70	2.88%	18,335
Feb 26, 2026	97.21	98.23	96.58	96.91	96.91	-0.64%	26,035
Feb 25, 2026	97.81	97.89	96.91	97.53	97.53	-2.66%	12,634
Feb 24, 2026	98.48	100.21	98.17	100.20	100.20	1.16%	21,848
Feb 23, 2026	100.54	100.54	98.95	99.05	99.05	-3.00%	16,629
Feb 20, 2026	101.68	103.26	101.27	102.11	102.11	7.77%	13,675
Feb 19, 2026	93.08	94.75	93.04	94.75	94.75	2.07%	19,157
Feb 18, 2026	91.94	93.89	91.89	92.83	92.83	-0.82%	35,657
Feb 17, 2026	92.40	93.74	91.18	93.60	93.60	-3.42%	58,653
Feb 13, 2026	96.84	97.71	96.34	96.91	96.91	-3.33%	16,356
Feb 12, 2026	101.05	101.06	99.86	100.25	100.25	1.65%	10,550
Feb 11, 2026	99.18	99.18	97.49	98.62	98.62	1.59%	13,471
Feb 10, 2026	96.59	97.29	96.59	97.08	97.08	-1.09%	17,616
Feb 9, 2026	97.21	98.35	97.14	98.15	98.15	3.00%	13,815
Feb 6, 2026	93.56	95.45	93.56	95.29	95.29	3.19%	9,482
Feb 5, 2026	92.59	92.90	92.08	92.34	92.34	0.93%	10,496
Feb 4, 2026	91.42	92.48	91.09	91.49	91.49	3.83%	9,687
Feb 3, 2026	88.01	89.64	87.53	88.11	88.11	-0.24%	10,596
Feb 2, 2026	87.85	88.48	87.42	88.32	88.32	1.09%	11,824
Jan 30, 2026	88.69	88.69	87.22	87.37	87.37	-2.03%	8,099
Jan 29, 2026	89.36	89.53	87.71	89.18	89.18	-0.10%	13,311
Jan 28, 2026	89.66	89.66	88.93	89.27	89.27	1.05%	7,479
Jan 27, 2026	87.35	89.05	87.26	88.34	88.34	0.59%	9,112
Jan 26, 2026	87.13	87.94	87.13	87.83	87.83	3.18%	18,381
Jan 23, 2026	84.12	85.20	83.70	85.12	85.12	0.13%	11,452
Jan 22, 2026	85.93	85.93	84.81	85.01	85.01	1.95%	16,391
Jan 21, 2026	83.26	83.67	82.52	83.38	83.38	3.12%	15,738
Jan 20, 2026	81.63	81.78	80.86	80.86	80.86	-3.85%	23,113
Jan 16, 2026	83.64	84.27	83.58	84.10	84.10	-0.12%	19,569
Jan 15, 2026	84.33	84.54	84.18	84.20	84.20	0.14%	15,409