Kinpo Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	33.25	35.15	32.85	34.60	34.60	5.49%	23,379,581
Jul 14, 2026	34.25	34.55	31.50	32.80	32.80	-4.09%	24,330,115
Jul 13, 2026	34.70	35.90	33.70	34.20	34.20	0.59%	23,960,949
Jul 9, 2026	34.40	35.60	34.00	34.00	34.00	-0.44%	20,796,099
Jul 8, 2026	34.35	34.60	33.55	34.15	34.15	0.15%	11,598,073
Jul 7, 2026	36.05	36.10	33.90	34.10	34.10	-4.08%	19,621,054
Jul 6, 2026	35.20	36.40	35.05	35.55	35.55	2.01%	21,782,984
Jul 3, 2026	34.50	35.30	34.25	34.85	34.85	-0.14%	15,722,884
Jul 2, 2026	34.15	35.40	33.90	34.90	34.90	0.29%	17,246,860
Jul 1, 2026	36.30	38.45	34.80	34.80	34.80	-1.00%	69,106,037
Jun 30, 2026	34.50	35.30	33.95	35.15	35.15	4.61%	23,415,992
Jun 29, 2026	33.60	34.45	33.05	33.60	33.60	0.30%	23,171,845
Jun 26, 2026	35.70	35.90	33.50	33.50	33.50	-7.97%	50,675,917
Jun 25, 2026	38.50	38.55	36.25	36.40	36.40	-4.21%	114,832,487
Jun 24, 2026	35.00	38.00	34.95	38.00	38.00	9.99%	152,064,892
Jun 23, 2026	35.80	35.80	33.75	34.55	34.55	-1.99%	34,831,300
Jun 22, 2026	36.00	36.60	35.65	35.85	35.25	0.99%	34,183,663
Jun 18, 2026	35.35	36.15	34.90	35.50	34.91	1.87%	24,934,610
Jun 17, 2026	34.25	35.00	33.70	34.85	34.27	0.29%	23,821,780
Jun 16, 2026	35.90	36.10	34.40	34.75	34.17	-1.97%	30,722,180
Jun 15, 2026	35.80	36.60	35.45	35.45	34.86	1.43%	33,443,580
Jun 12, 2026	36.85	37.30	34.90	34.95	34.37	0.14%	40,835,390
Jun 11, 2026	34.35	35.85	33.90	34.90	34.32	0.14%	38,352,620
Jun 10, 2026	35.90	37.85	34.80	34.85	34.27	-6.32%	69,192,220
Jun 9, 2026	35.75	37.35	34.05	37.20	36.58	5.08%	79,212,567
Jun 8, 2026	35.40	35.80	35.40	35.40	34.81	-9.92%	38,259,860
Jun 5, 2026	40.00	40.70	37.50	39.30	38.64	-4.26%	67,007,850
Jun 4, 2026	42.15	44.10	40.65	41.05	40.36	-5.41%	111,914,300
Jun 3, 2026	41.70	44.40	40.70	43.40	42.67	5.08%	167,087,400
Jun 2, 2026	40.95	43.50	38.85	41.30	40.61	1.72%	135,198,100
Jun 1, 2026	39.90	42.00	39.80	40.60	39.92	4.24%	120,797,500
May 29, 2026	39.55	39.70	37.80	38.95	38.30	3.32%	102,606,000
May 28, 2026	38.00	41.05	37.30	37.70	37.07	0.94%	161,629,600
May 27, 2026	38.85	38.85	36.00	37.35	36.73	-6.62%	165,750,400
May 26, 2026	40.00	40.00	38.25	40.00	39.33	9.89%	210,267,900
May 25, 2026	36.00	36.40	35.50	36.40	35.79	9.97%	66,663,280
May 22, 2026	31.85	33.10	31.35	33.10	32.55	9.97%	134,951,000
May 21, 2026	28.80	30.65	28.60	30.10	29.60	6.36%	93,090,670
May 20, 2026	27.90	28.50	27.55	28.30	27.83	1.98%	23,088,100
May 19, 2026	28.45	28.80	27.65	27.75	27.29	-2.46%	18,923,800
May 18, 2026	27.45	28.50	26.65	28.45	27.97	2.15%	22,712,700
May 15, 2026	28.45	28.85	27.70	27.85	27.38	-1.42%	20,807,680
May 14, 2026	29.40	29.40	28.05	28.25	27.78	-2.92%	32,865,470
May 13, 2026	29.00	29.80	28.60	29.10	28.61	-1.19%	28,173,920
May 12, 2026	30.00	30.10	28.60	29.45	28.96	-1.51%	53,924,180
May 11, 2026	28.60	30.40	28.40	29.90	29.40	6.98%	88,274,650
May 8, 2026	28.60	29.80	27.70	27.95	27.48	-2.10%	44,666,980
May 7, 2026	28.40	29.25	28.20	28.55	28.07	1.96%	44,192,450
May 6, 2026	28.35	28.40	27.40	28.00	27.53	-0.36%	35,217,150
May 5, 2026	27.85	28.40	27.60	28.10	27.63	0.90%	27,546,180