KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	35.60	36.40	35.45	36.30	36.30	2.69%	34,582,580
Nov 12, 2026	36.00	36.40	35.20	35.35	35.35	-1.53%	32,037,835
Nov 11, 2026	35.60	35.90	34.75	35.90	35.90	1.99%	35,028,520
Nov 10, 2026	34.65	35.75	34.60	35.20	35.20	1.88%	58,815,185
Nov 9, 2026	33.60	35.30	33.60	34.55	34.55	2.67%	55,410,226
Nov 6, 2026	31.60	34.15	31.10	33.65	33.65	-2.04%	62,885,200
Nov 5, 2026	34.90	35.40	34.35	34.35	34.35	-1.29%	48,646,058
Nov 4, 2026	35.00	35.40	33.80	34.80	34.80	-0.43%	58,276,823
Nov 3, 2026	37.05	37.20	34.90	34.95	34.95	-6.17%	69,223,167
Nov 2, 2026	38.20	38.30	37.10	37.25	37.25	-1.46%	34,521,734
Oct 30, 2026	38.25	38.25	37.40	37.80	37.80	-1.82%	35,655,612
Oct 29, 2026	38.30	38.95	38.30	38.50	38.50	-0.13%	24,345,468
Oct 28, 2026	38.60	39.30	38.40	38.55	38.55	0.26%	34,363,414
Oct 27, 2026	38.35	38.55	37.55	38.45	38.45	1.85%	57,420,270
Oct 22, 2026	38.45	38.45	37.70	37.75	37.75	-1.31%	38,039,317
Oct 21, 2026	37.90	38.25	37.35	38.25	38.25	2.68%	47,423,520
Oct 20, 2026	37.75	38.50	37.20	37.25	37.25	-2.49%	40,863,692
Oct 19, 2026	38.80	38.80	38.20	38.20	38.20	-2.30%	37,485,009
Oct 16, 2026	38.50	39.50	38.35	39.10	39.10	1.82%	48,956,047
Oct 15, 2026	38.30	38.70	38.00	38.40	38.40	-0.65%	47,036,241
Oct 14, 2026	38.80	38.90	38.20	38.65	38.65	-0.26%	28,991,822
Oct 13, 2026	38.20	38.95	38.20	38.75	38.75	-0.13%	39,201,433
Oct 12, 2026	37.30	39.10	37.10	38.80	38.80	3.33%	57,137,594
Oct 8, 2026	38.50	38.65	37.40	37.55	37.55	-2.47%	48,071,468
Oct 7, 2026	37.80	38.50	37.60	38.50	38.50	2.26%	37,336,180
Oct 6, 2026	37.40	38.00	37.35	37.65	37.65	0.94%	31,272,042
Oct 5, 2026	37.90	37.95	37.20	37.30	37.30	-0.13%	33,641,657
Oct 2, 2026	36.90	37.70	36.60	37.35	37.35	1.22%	67,231,685
Oct 1, 2026	38.60	38.75	36.40	36.90	36.90	-5.02%	120,935,181
Sep 30, 2026	39.40	39.40	38.75	38.85	38.85	-0.26%	33,768,663
Sep 29, 2026	39.30	39.75	38.85	38.95	38.95	-	37,568,266
Sep 24, 2026	38.90	39.25	38.65	38.95	38.95	-1.02%	20,805,805
Sep 23, 2026	39.45	39.50	38.85	39.35	39.35	0.13%	35,038,084
Sep 22, 2026	40.80	40.80	39.30	39.30	39.30	-2.84%	46,474,088
Sep 21, 2026	39.30	40.80	38.95	40.45	40.45	2.93%	53,769,739
Sep 18, 2026	40.00	40.00	38.40	39.30	39.30	-0.88%	81,560,877
Sep 17, 2026	39.45	40.15	39.20	39.65	39.65	1.28%	43,537,728
Sep 16, 2026	38.30	39.20	38.05	39.15	39.15	2.62%	44,169,972
Sep 15, 2026	38.70	38.95	38.00	38.15	38.15	-1.68%	53,530,732
Sep 14, 2026	37.85	39.00	37.25	38.80	38.80	2.51%	42,790,833
Sep 11, 2026	36.95	37.85	36.75	37.85	37.85	1.75%	44,415,166
Sep 10, 2026	36.45	37.40	36.45	37.20	37.20	1.22%	39,644,435
Sep 9, 2026	37.05	37.25	36.00	36.75	36.75	-1.47%	52,226,646
Sep 8, 2026	36.90	37.60	36.75	37.30	37.30	0.95%	34,505,752
Sep 7, 2026	37.10	37.45	36.30	36.95	36.95	0.68%	51,314,316
Sep 4, 2026	36.40	36.70	35.95	36.70	36.70	2.23%	42,802,542
Sep 3, 2026	35.65	36.75	35.60	35.90	35.90	1.13%	60,617,343
Sep 2, 2026	34.85	35.60	34.60	35.50	35.50	1.57%	47,214,212
Sep 1, 2026	33.90	35.10	33.90	34.95	34.95	3.25%	55,708,193
Aug 31, 2026	32.70	33.85	32.55	33.85	33.85	3.36%	101,638,641