KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	21.70	22.80	21.55	22.30	22.30	3.48%	108,756,887
May 26, 2026	21.60	21.90	21.50	21.55	21.55	-0.46%	68,340,986
May 25, 2026	21.80	21.80	21.40	21.65	21.65	-0.23%	52,505,710
May 22, 2026	21.45	21.75	21.25	21.70	21.70	1.40%	42,600,800
May 21, 2026	21.85	21.95	21.40	21.40	21.40	-0.93%	61,875,370
May 20, 2026	21.75	21.85	21.50	21.60	21.60	-0.23%	52,721,980
May 19, 2026	21.40	22.10	21.30	21.65	21.65	1.41%	75,313,650
May 18, 2026	21.70	21.75	21.30	21.35	21.35	-2.29%	65,259,080
May 15, 2026	22.25	22.65	21.75	21.85	21.85	-1.13%	55,325,460
May 14, 2026	22.25	22.90	22.10	22.10	22.10	0.68%	58,899,040
May 13, 2026	21.50	22.00	21.50	21.95	21.95	1.62%	41,472,860
May 12, 2026	22.80	22.80	21.60	21.60	21.60	-5.26%	74,849,500
May 11, 2026	22.90	23.10	22.80	22.80	22.80	-0.44%	41,098,920
May 8, 2026	22.60	22.95	22.30	22.90	22.90	2.00%	58,395,650
May 7, 2026	22.25	22.80	22.00	22.45	22.45	1.13%	74,881,280
May 6, 2026	21.95	22.30	21.95	22.20	22.20	1.83%	68,298,080
May 5, 2026	21.50	21.80	21.35	21.80	21.80	1.87%	58,189,840
May 4, 2026	21.40	21.75	21.30	21.40	21.40	-0.47%	81,104,450
Apr 30, 2026	21.50	21.60	21.30	21.50	21.50	-0.92%	56,240,220
Apr 29, 2026	21.40	21.70	21.30	21.70	21.70	1.88%	62,206,130
Apr 28, 2026	20.65	21.40	20.55	21.30	21.30	3.90%	77,572,760
Apr 27, 2026	20.15	20.70	20.05	20.50	20.50	0.99%	45,877,150
Apr 24, 2026	20.15	20.45	20.05	20.30	20.30	0.50%	36,536,560
Apr 23, 2026	20.65	20.65	20.10	20.20	20.20	-2.88%	59,615,520
Apr 22, 2026	20.70	20.80	20.60	20.80	20.80	0.48%	26,610,130
Apr 21, 2026	20.90	20.95	20.70	20.70	20.70	-0.48%	19,479,420
Apr 20, 2026	20.95	21.00	20.80	20.80	20.80	-0.72%	21,858,900
Apr 17, 2026	21.20	21.20	20.75	20.95	20.95	-0.95%	32,112,050
Apr 16, 2026	20.95	21.25	20.85	21.15	21.15	1.93%	35,441,020
Apr 15, 2026	20.90	21.00	20.70	20.75	20.75	-0.48%	37,659,030
Apr 14, 2026	21.05	21.35	20.75	20.85	20.85	-0.95%	68,289,250
Apr 13, 2026	21.15	21.15	20.75	21.05	21.05	-0.47%	30,230,510
Apr 10, 2026	21.35	21.45	21.15	21.15	21.15	-0.70%	29,840,580
Apr 9, 2026	21.40	21.45	21.10	21.30	21.30	-0.23%	35,513,270
Apr 8, 2026	21.00	21.50	20.75	21.35	21.35	3.89%	88,997,510
Apr 7, 2026	20.20	20.75	20.15	20.55	20.55	3.27%	47,155,360
Apr 2, 2026	19.90	20.05	19.85	19.90	19.90	0.51%	26,251,550
Apr 1, 2026	19.60	19.80	19.40	19.80	19.80	2.86%	39,810,280
Mar 31, 2026	19.35	19.50	19.20	19.25	19.25	-0.77%	38,840,900
Mar 30, 2026	19.30	19.65	19.30	19.40	19.40	-2.27%	49,380,840
Mar 27, 2026	19.70	19.90	19.65	19.85	19.85	0.25%	25,069,710
Mar 26, 2026	20.35	20.35	19.80	19.80	19.80	-2.70%	41,486,600
Mar 25, 2026	20.35	20.50	20.05	20.35	20.35	2.78%	44,399,130
Mar 24, 2026	20.00	20.05	19.65	19.80	19.80	-	38,103,250
Mar 23, 2026	19.50	19.85	19.40	19.80	19.80	-1.49%	32,094,570
Mar 20, 2026	19.95	20.20	19.90	20.10	20.10	0.75%	46,556,340
Mar 19, 2026	20.45	20.45	19.90	19.95	19.95	-3.39%	56,421,800
Mar 18, 2026	20.75	20.80	20.50	20.65	20.65	-	24,849,070
Mar 17, 2026	20.60	20.70	20.50	20.65	20.65	0.73%	32,209,360
Mar 16, 2026	20.25	20.60	20.20	20.50	20.50	1.99%	46,421,790