KGSPY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	110.48	111.58	109.51	110.66	110.66	-0.95%	12,956
Sep 23, 2026	112.68	112.68	111.16	111.72	111.72	-2.94%	9,959
Sep 22, 2026	114.10	115.88	114.01	115.10	115.10	1.98%	9,073
Sep 21, 2026	112.07	113.03	110.69	112.86	112.86	1.61%	10,158
Sep 18, 2026	110.18	111.21	110.07	111.07	111.07	0.11%	8,113
Sep 17, 2026	111.85	113.78	110.76	110.95	110.95	-0.14%	12,564
Sep 16, 2026	113.25	113.67	111.11	111.11	111.11	-0.99%	9,066
Sep 15, 2026	111.50	112.41	111.34	112.23	112.23	0.29%	22,071
Sep 14, 2026	112.32	112.99	110.79	111.90	111.90	-6.43%	69,391
Sep 11, 2026	120.35	123.04	119.30	119.59	119.59	0.45%	14,741
Sep 10, 2026	120.30	121.30	118.60	119.05	119.05	-2.01%	16,883
Sep 9, 2026	121.24	122.13	120.61	121.50	121.50	-1.02%	6,128
Sep 8, 2026	122.11	124.91	122.09	122.75	122.75	2.64%	9,036
Sep 4, 2026	119.00	120.68	118.55	119.59	119.59	0.30%	6,023
Sep 3, 2026	119.49	119.91	117.33	119.41	119.24	2.34%	8,260
Sep 2, 2026	115.70	116.76	115.41	116.68	116.51	-0.38%	8,547
Sep 1, 2026	117.21	117.39	116.46	117.13	116.96	-1.40%	7,948
Aug 31, 2026	119.61	119.61	118.13	118.79	118.62	0.23%	19,720
Aug 28, 2026	119.39	119.39	118.05	118.52	118.35	-2.03%	8,043
Aug 27, 2026	120.11	121.51	120.11	120.98	120.80	0.54%	9,849
Aug 26, 2026	120.77	120.96	119.81	120.32	120.15	0.94%	4,813
Aug 25, 2026	119.82	119.82	117.88	119.20	119.03	1.62%	8,419
Aug 24, 2026	118.42	118.42	117.21	117.30	117.13	-0.15%	22,737
Aug 21, 2026	117.32	117.83	117.20	117.48	117.31	0.11%	6,820
Aug 20, 2026	116.58	118.45	116.27	117.35	117.18	-1.81%	8,454
Aug 19, 2026	118.99	121.05	118.75	119.51	119.34	4.17%	22,945
Aug 18, 2026	115.79	115.79	114.52	114.73	114.56	-1.35%	52,738
Aug 17, 2026	117.17	118.10	115.90	116.30	116.13	-0.34%	49,921
Aug 14, 2026	117.94	118.20	116.42	116.70	116.53	-1.62%	17,850
Aug 13, 2026	119.00	120.08	118.23	118.63	118.45	-0.70%	10,171
Aug 12, 2026	119.69	119.75	117.66	119.46	119.29	4.38%	33,163
Aug 11, 2026	111.28	114.80	111.28	114.45	114.28	3.93%	45,344
Aug 10, 2026	110.98	112.01	109.10	110.12	109.96	-0.79%	11,289
Aug 7, 2026	112.08	112.67	110.18	111.00	110.83	18.82%	12,524
Aug 6, 2026	93.23	94.41	93.00	93.41	93.28	-3.37%	15,026
Aug 5, 2026	95.72	96.82	95.49	96.67	96.53	-0.07%	6,417
Aug 4, 2026	95.16	96.73	95.02	96.73	96.59	3.43%	5,251
Aug 3, 2026	93.15	94.44	93.15	93.53	93.40	0.49%	7,512
Jul 31, 2026	92.81	93.25	91.73	93.07	92.94	3.19%	13,222
Jul 30, 2026	87.05	91.16	87.05	90.19	90.06	3.66%	16,334
Jul 29, 2026	87.22	88.24	86.04	87.01	86.88	-1.79%	18,052
Jul 28, 2026	87.89	89.10	87.39	88.59	88.46	2.26%	17,545
Jul 27, 2026	87.83	87.83	85.72	86.63	86.51	0.32%	27,141
Jul 24, 2026	86.07	86.94	85.86	86.35	86.23	0.45%	20,033
Jul 23, 2026	85.00	86.56	84.88	85.96	85.84	-1.31%	21,189
Jul 22, 2026	86.93	87.93	86.86	87.10	86.97	0.71%	9,080
Jul 21, 2026	86.44	87.34	85.55	86.49	86.37	-0.55%	10,475
Jul 20, 2026	87.52	87.52	86.20	86.97	86.84	-0.80%	18,335
Jul 17, 2026	84.73	88.66	84.73	87.67	87.54	-1.29%	10,731
Jul 16, 2026	88.22	90.08	88.20	88.82	88.69	-1.23%	17,454