Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	41.70	44.40	41.15	42.65	-	3.27%	3,550,000
Jun 2, 2026	40.95	43.50	38.85	41.30	41.30	1.72%	134,970,700
Jun 1, 2026	39.90	42.00	39.80	40.60	40.60	4.24%	120,797,558
May 29, 2026	39.55	39.70	37.80	38.95	38.95	3.32%	102,606,028
May 28, 2026	38.00	41.05	37.30	37.70	37.70	0.94%	161,629,606
May 27, 2026	38.85	38.85	36.00	37.35	37.35	-6.62%	165,750,400
May 26, 2026	40.00	40.00	38.25	40.00	40.00	9.89%	210,267,900
May 25, 2026	36.00	36.40	35.50	36.40	36.40	9.97%	66,663,280
May 22, 2026	31.85	33.10	31.35	33.10	33.10	9.97%	134,951,000
May 21, 2026	28.80	30.65	28.60	30.10	30.10	6.36%	93,090,670
May 20, 2026	27.90	28.50	27.55	28.30	28.30	1.98%	23,088,102
May 19, 2026	28.45	28.80	27.65	27.75	27.75	-2.46%	18,923,803
May 18, 2026	27.45	28.50	26.65	28.45	28.45	2.15%	22,712,707
May 15, 2026	28.45	28.85	27.70	27.85	27.85	-1.42%	20,807,680
May 14, 2026	29.40	29.40	28.05	28.25	28.25	-2.92%	32,865,470
May 13, 2026	29.00	29.80	28.60	29.10	29.10	-1.19%	28,173,920
May 12, 2026	30.00	30.10	28.60	29.45	29.45	-1.51%	53,924,180
May 11, 2026	28.60	30.40	28.40	29.90	29.90	6.98%	88,274,650
May 8, 2026	28.60	29.80	27.70	27.95	27.95	-2.10%	44,666,980
May 7, 2026	28.40	29.25	28.20	28.55	28.55	1.96%	44,192,450
May 6, 2026	28.35	28.40	27.40	28.00	28.00	-0.36%	35,217,150
May 5, 2026	27.85	28.40	27.60	28.10	28.10	0.90%	27,546,180
May 4, 2026	27.70	28.85	27.70	27.85	27.85	0.72%	39,818,250
Apr 30, 2026	28.55	29.05	27.55	27.65	27.65	-3.15%	52,074,410
Apr 29, 2026	29.65	30.15	28.50	28.55	28.55	-5.15%	135,221,800
Apr 28, 2026	28.15	30.10	27.40	30.10	30.10	9.85%	139,439,200
Apr 27, 2026	26.50	27.40	25.45	27.40	27.40	4.98%	42,271,680
Apr 24, 2026	27.15	27.50	25.35	26.10	26.10	-3.33%	74,780,420
Apr 23, 2026	31.40	31.90	26.90	27.00	27.00	-9.55%	208,337,900
Apr 22, 2026	28.90	29.85	27.90	29.85	29.85	9.94%	121,461,000
Apr 21, 2026	27.05	27.15	26.90	27.15	27.15	9.92%	66,132,270
Apr 20, 2026	24.55	25.80	24.15	24.70	24.70	0.61%	48,584,490
Apr 17, 2026	26.00	26.00	24.40	24.55	24.55	-4.47%	85,951,500
Apr 16, 2026	25.70	25.70	25.70	25.70	25.70	9.83%	23,712,990
Apr 15, 2026	23.40	23.80	22.85	23.40	23.40	3.08%	26,089,120
Apr 14, 2026	22.50	22.90	22.45	22.70	22.70	2.25%	12,674,880
Apr 13, 2026	22.50	22.50	22.05	22.20	22.20	-1.11%	7,190,231
Apr 10, 2026	23.10	23.15	22.30	22.45	22.45	-1.54%	12,325,310
Apr 9, 2026	22.65	22.90	22.25	22.80	22.80	1.56%	11,159,540
Apr 8, 2026	22.20	22.65	22.10	22.45	22.45	3.70%	11,660,300
Apr 7, 2026	22.15	22.15	21.60	21.65	21.65	-0.92%	6,988,657
Apr 2, 2026	22.35	22.50	21.85	21.85	21.85	-1.35%	7,813,091
Apr 1, 2026	22.20	22.40	22.10	22.15	22.15	2.78%	7,585,558
Mar 31, 2026	22.15	22.40	21.55	21.55	21.55	-3.36%	12,823,730
Mar 30, 2026	22.45	22.80	22.15	22.30	22.30	-3.67%	16,030,340
Mar 27, 2026	22.50	23.55	22.10	23.15	23.15	1.54%	16,204,110
Mar 26, 2026	23.50	23.75	22.75	22.80	22.80	-1.08%	12,173,100
Mar 25, 2026	22.85	23.30	22.80	23.05	23.05	2.67%	7,932,923
Mar 24, 2026	23.25	23.30	22.35	22.45	22.45	-1.32%	10,456,500
Mar 23, 2026	22.85	23.35	22.60	22.75	22.75	-3.81%	10,323,020