Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	28.94	29.00	27.08	27.59	27.59	-4.86%	51,080,061
Sep 25, 2025	28.95	30.15	28.92	29.00	29.00	0.21%	47,510,041
Sep 24, 2025	27.44	29.48	26.84	28.94	28.94	5.47%	49,954,623
Sep 23, 2025	26.80	27.94	26.50	27.44	27.44	2.08%	53,923,319
Sep 22, 2025	26.62	26.94	26.04	26.88	26.88	0.30%	38,436,967
Sep 19, 2025	27.28	27.38	26.42	26.80	26.80	-1.65%	47,882,369
Sep 18, 2025	28.00	30.50	26.55	27.25	27.25	-2.89%	84,819,323
Sep 17, 2025	25.70	28.30	25.33	28.06	28.06	9.01%	56,380,267
Sep 16, 2025	25.16	26.23	25.04	25.74	25.74	1.94%	48,610,530
Sep 15, 2025	23.91	25.69	23.75	25.25	25.25	4.82%	61,296,065
Sep 12, 2025	24.53	24.88	23.71	24.09	24.09	-2.82%	47,703,302
Sep 11, 2025	23.97	24.97	23.19	24.79	24.79	4.47%	48,142,254
Sep 10, 2025	24.19	24.50	23.18	23.73	23.73	-2.79%	47,243,505
Sep 9, 2025	24.00	24.78	23.66	24.41	24.41	0.66%	48,351,015
Sep 8, 2025	22.85	24.42	22.34	24.25	24.25	6.36%	67,779,363
Sep 5, 2025	21.95	22.88	21.70	22.80	22.80	4.11%	44,975,147
Sep 4, 2025	22.85	23.47	21.54	21.90	21.90	-4.12%	63,793,243
Sep 3, 2025	22.48	23.87	22.38	22.84	22.84	1.29%	59,918,506
Sep 2, 2025	22.31	23.35	22.28	22.55	22.55	1.12%	59,011,363
Sep 1, 2025	22.81	22.83	21.21	22.30	22.30	-4.17%	86,452,064
Aug 29, 2025	22.63	23.36	22.31	23.27	23.27	3.70%	43,940,921
Aug 28, 2025	22.26	22.47	21.70	22.44	22.44	0.81%	42,654,152
Aug 27, 2025	22.50	23.28	22.22	22.26	22.26	-0.93%	49,895,914
Aug 26, 2025	21.47	23.09	21.31	22.47	22.47	4.66%	71,912,071
Aug 25, 2025	21.60	21.87	20.95	21.47	21.47	0.56%	48,486,798
Aug 22, 2025	20.88	21.44	20.65	21.35	21.35	2.20%	40,928,629
Aug 21, 2025	20.15	21.34	19.97	20.89	20.89	3.31%	59,433,572
Aug 20, 2025	20.05	20.90	19.83	20.22	20.22	0.50%	46,706,815
Aug 19, 2025	19.99	20.40	19.85	20.12	20.12	0.55%	37,272,180
Aug 18, 2025	19.69	20.18	19.55	20.01	20.01	1.47%	53,989,250
Aug 15, 2025	19.98	20.05	19.30	19.72	19.72	-1.89%	52,518,986
Aug 14, 2025	19.65	20.44	19.65	20.10	20.10	2.29%	63,664,974
Aug 13, 2025	19.20	19.80	19.05	19.65	19.65	2.34%	42,800,814
Aug 12, 2025	19.39	19.53	19.08	19.20	19.20	-1.34%	38,355,475
Aug 11, 2025	19.50	20.00	19.42	19.46	19.46	-0.46%	39,311,379
Aug 8, 2025	19.68	20.27	19.48	19.55	19.55	-1.21%	52,338,726
Aug 7, 2025	19.50	19.88	19.43	19.79	19.79	0.15%	52,422,764
Aug 6, 2025	19.29	19.85	19.00	19.76	19.76	2.76%	82,261,954
Aug 5, 2025	18.58	19.39	18.56	19.23	19.23	3.28%	78,354,904
Aug 4, 2025	18.00	18.88	17.88	18.62	18.62	2.36%	61,417,773
Aug 1, 2025	18.19	18.49	17.83	18.19	18.19	-0.93%	41,708,967
Jul 31, 2025	19.00	19.03	18.25	18.36	18.36	-3.27%	51,546,586
Jul 30, 2025	18.60	19.11	18.37	18.98	18.98	2.15%	77,008,861
Jul 29, 2025	18.46	18.60	17.94	18.58	18.58	0.54%	54,405,657
Jul 28, 2025	18.31	18.52	18.22	18.48	18.48	0.54%	34,834,320
Jul 25, 2025	18.52	18.56	18.27	18.38	18.38	-0.59%	34,641,176
Jul 24, 2025	18.48	18.60	18.25	18.49	18.49	-0.27%	35,864,670
Jul 23, 2025	18.46	18.71	18.34	18.54	18.54	0.93%	40,974,738
Jul 22, 2025	18.43	18.76	18.24	18.37	18.37	-1.08%	40,257,955
Jul 21, 2025	18.29	18.77	18.26	18.57	18.57	1.48%	49,882,350