KGI Financial Holding Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.20	31.15	29.40	30.25	-	1.85%	3,725,000
Jun 16, 2026	29.00	30.20	28.75	29.70	29.70	3.12%	127,013,400
Jun 15, 2026	28.30	28.80	28.05	28.80	28.80	4.92%	81,804,855
Jun 12, 2026	28.75	29.40	27.45	27.45	27.45	-1.08%	98,648,048
Jun 11, 2026	28.10	28.50	27.55	27.75	27.75	-1.60%	174,107,279
Jun 10, 2026	28.45	28.85	27.85	28.20	28.20	-2.93%	202,927,300
Jun 9, 2026	26.85	29.15	26.85	29.05	29.05	8.60%	274,487,983
Jun 8, 2026	26.55	26.95	25.50	26.75	26.75	-3.08%	270,734,576
Jun 5, 2026	27.30	28.50	27.00	27.60	27.60	0.73%	310,820,000
Jun 4, 2026	26.90	28.15	26.00	27.40	27.40	6.61%	526,651,500
Jun 3, 2026	24.45	25.70	24.35	25.70	25.70	9.83%	121,623,300
Jun 2, 2026	22.55	23.45	22.30	23.40	23.40	3.31%	212,718,000
Jun 1, 2026	22.45	22.90	22.30	22.65	22.65	0.67%	82,690,690
May 29, 2026	22.50	22.60	22.00	22.50	22.50	1.58%	107,714,400
May 28, 2026	22.40	22.85	22.00	22.15	22.15	-0.67%	88,869,110
May 27, 2026	21.70	22.80	21.55	22.30	22.30	3.48%	108,756,800
May 26, 2026	21.60	21.90	21.50	21.55	21.55	-0.46%	68,340,980
May 25, 2026	21.80	21.80	21.40	21.65	21.65	-0.23%	52,655,240
May 22, 2026	21.45	21.75	21.25	21.70	21.70	1.40%	42,700,060
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