Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.40	27.40	25.95	26.35	26.35	-4.01%	18,757,016
Jan 29, 2026	26.85	27.65	26.55	27.45	27.45	7.23%	34,611,346
Jan 28, 2026	26.15	26.15	25.25	25.60	25.60	-2.10%	32,335,260
Jan 27, 2026	27.15	27.75	26.00	26.15	26.15	-3.51%	29,229,940
Jan 26, 2026	27.50	28.00	26.70	27.10	27.10	-1.09%	40,120,634
Jan 23, 2026	28.55	28.55	27.40	27.40	27.40	-9.87%	49,702,237
Jan 22, 2026	30.40	32.00	30.40	30.40	30.40	-9.93%	93,219,287
Jan 21, 2026	34.90	34.90	33.20	33.75	33.75	-3.43%	32,252,840
Jan 20, 2026	34.80	35.40	33.85	34.95	34.95	-1.27%	35,742,260
Jan 19, 2026	33.80	36.95	33.55	35.40	35.40	5.04%	234,985,700
Jan 16, 2026	34.60	35.65	33.30	33.70	33.70	1.20%	405,904,500
Jan 15, 2026	31.95	33.30	29.30	33.30	33.30	9.90%	386,143,157
Jan 14, 2026	29.70	30.30	29.60	30.30	30.30	9.98%	63,901,630
Jan 13, 2026	26.10	27.55	26.05	27.55	27.55	9.98%	213,224,886
Jan 12, 2026	23.15	25.05	23.05	25.05	25.05	9.87%	124,090,953
Jan 9, 2026	22.70	23.15	22.30	22.80	22.80	0.66%	16,788,646
Jan 8, 2026	23.95	23.95	22.65	22.65	22.65	-5.03%	31,557,906
Jan 7, 2026	23.40	24.30	23.25	23.85	23.85	2.58%	49,555,410
Jan 6, 2026	23.20	23.25	22.90	23.25	23.25	0.87%	15,934,482
Jan 5, 2026	23.15	23.30	22.80	23.05	23.05	0.44%	22,043,020
Jan 2, 2026	22.55	22.95	22.45	22.95	22.95	2.46%	12,873,910
Dec 31, 2025	22.55	22.95	22.35	22.40	22.40	0.22%	13,001,120
Dec 30, 2025	22.50	22.55	22.25	22.35	22.35	-0.67%	9,597,926
Dec 29, 2025	22.80	22.85	22.50	22.50	22.50	-0.66%	9,433,508
Dec 26, 2025	22.80	22.85	22.50	22.65	22.65	-0.44%	11,291,940
Dec 24, 2025	23.10	23.40	22.75	22.75	22.75	-0.66%	25,160,836
Dec 23, 2025	23.75	23.75	22.85	22.90	22.90	-2.14%	16,390,670
Dec 22, 2025	23.20	23.70	23.10	23.40	23.40	2.41%	22,921,792
Dec 19, 2025	22.90	23.20	22.70	22.85	22.85	0.88%	12,076,310
Dec 18, 2025	23.00	23.10	22.65	22.65	22.65	-2.37%	14,727,448
Dec 17, 2025	24.20	24.60	23.00	23.20	23.20	-0.85%	59,155,526
Dec 16, 2025	23.00	23.55	22.90	23.40	23.40	1.08%	32,195,750
Dec 15, 2025	22.75	23.30	22.70	23.15	23.15	-	16,890,920
Dec 12, 2025	22.30	23.45	22.25	23.15	23.15	2.66%	31,521,470
Dec 11, 2025	22.25	22.90	22.15	22.55	22.55	2.04%	14,133,762
Dec 10, 2025	22.60	22.65	22.05	22.10	22.10	-3.91%	27,777,116
Dec 9, 2025	23.65	23.70	23.00	23.00	23.00	-1.50%	29,588,570
Dec 8, 2025	23.05	23.70	23.05	23.35	23.35	2.41%	35,842,290
Dec 5, 2025	22.85	23.00	22.50	22.80	22.80	-	13,694,090
Dec 4, 2025	22.95	23.15	22.75	22.80	22.80	0.22%	13,583,995
Dec 3, 2025	22.65	23.15	22.50	22.75	22.75	1.34%	21,349,864
Dec 2, 2025	22.75	22.80	22.40	22.45	22.45	-1.97%	15,593,590
Dec 1, 2025	22.55	23.00	22.50	22.90	22.90	1.78%	26,884,386
Nov 28, 2025	22.55	22.75	22.20	22.50	22.50	-	13,314,950
Nov 27, 2025	22.70	22.75	22.40	22.50	22.50	-0.22%	15,117,640
Nov 26, 2025	22.40	22.55	22.05	22.55	22.55	1.58%	20,521,730
Nov 25, 2025	21.35	22.20	21.35	22.20	22.20	5.71%	21,543,410
Nov 24, 2025	21.45	21.50	20.80	21.00	21.00	-1.18%	19,146,840
Nov 21, 2025	21.65	21.90	20.80	21.25	21.25	-2.97%	26,459,930
Nov 20, 2025	22.30	22.40	21.65	21.90	21.90	-0.45%	29,763,880