Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	29.00	29.80	28.60	29.10	29.10	-1.19%	28,173,926
May 12, 2026	30.00	30.10	28.60	29.45	29.45	-1.51%	53,924,189
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%	35,184,280
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%	39,753,610
Apr 30, 2026	28.55	29.05	27.55	27.65	27.65	-3.15%	52,074,412
Apr 29, 2026	29.65	30.15	28.50	28.55	28.55	-5.15%	135,221,811
Apr 28, 2026	28.15	30.10	27.40	30.10	30.10	9.85%	139,439,267
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%	74,780,428
Apr 23, 2026	31.40	31.90	26.90	27.00	27.00	-9.55%	208,337,926
Apr 22, 2026	28.90	29.85	27.90	29.85	29.85	9.94%	121,461,098
Apr 21, 2026	27.05	27.15	26.90	27.15	27.15	9.92%	65,877,284
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
Mar 20, 2026	24.30	24.95	23.65	23.65	23.65	-1.05%	27,096,800
Mar 19, 2026	24.10	24.40	23.85	23.90	23.90	-2.25%	11,874,680
Mar 18, 2026	24.50	24.70	23.75	24.45	24.45	1.66%	27,202,610
Mar 17, 2026	23.05	24.65	23.05	24.05	24.05	5.25%	35,589,600
Mar 16, 2026	22.80	23.05	22.40	22.85	22.85	0.22%	9,872,251
Mar 13, 2026	23.00	23.20	22.75	22.80	22.80	-2.36%	14,120,060
Mar 12, 2026	23.80	23.90	23.20	23.35	23.35	-2.71%	13,025,780
Mar 11, 2026	23.60	24.15	23.50	24.00	24.00	2.56%	14,369,340
Mar 10, 2026	23.45	23.95	23.15	23.40	23.40	4.93%	19,701,460
Mar 9, 2026	21.75	22.35	21.55	22.30	22.30	-5.31%	15,657,160
Mar 6, 2026	22.95	23.80	22.85	23.55	23.55	1.73%	9,709,327
Mar 5, 2026	23.10	23.40	22.70	23.15	23.15	3.35%	14,244,030
Mar 4, 2026	23.30	23.55	22.30	22.40	22.40	-6.47%	24,788,460
Mar 3, 2026	25.05	25.30	23.85	23.95	23.95	-4.39%	26,899,100
Mar 2, 2026	25.00	25.20	24.45	25.05	25.05	-2.72%	23,105,710