King Core Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	90.20	98.50	90.10	98.50	98.50	9.93%	22,494,851
Jun 17, 2026	88.20	91.50	87.40	89.60	89.60	2.28%	19,222,493
Jun 16, 2026	92.50	95.00	87.50	87.60	87.60	-2.88%	35,156,340
Jun 15, 2026	83.60	90.20	83.60	90.20	90.20	10.00%	18,777,210
Jun 12, 2026	88.60	89.50	80.70	82.00	82.00	-2.50%	35,648,660
Jun 11, 2026	79.60	84.10	76.30	84.10	84.10	9.93%	27,726,460
Jun 10, 2026	79.20	88.50	76.40	76.50	76.50	-5.20%	34,412,605
Jun 9, 2026	78.00	85.00	76.80	80.70	80.70	4.40%	40,930,368
Jun 8, 2026	72.30	86.70	72.30	77.30	77.30	-2.52%	63,979,426
Jun 5, 2026	70.70	79.30	69.00	79.30	79.30	9.99%	16,371,530
Jun 4, 2026	71.30	75.00	68.90	72.10	72.10	0.98%	8,848,996
Jun 3, 2026	75.50	78.10	71.30	71.40	71.40	-5.93%	13,693,482
Jun 2, 2026	69.00	75.90	64.50	75.90	75.90	10.00%	29,741,510
Jun 1, 2026	63.00	69.00	63.00	69.00	69.00	9.87%	20,681,710
May 29, 2026	70.60	70.80	61.90	62.80	62.80	-2.64%	17,534,330
May 28, 2026	58.50	64.50	58.50	64.50	64.50	9.88%	12,192,670
May 27, 2026	59.40	61.10	57.70	58.70	58.70	-1.18%	6,183,054
May 26, 2026	61.40	61.50	56.80	59.40	59.40	-2.94%	6,620,869
May 25, 2026	62.30	64.70	61.10	61.20	61.20	-	11,088,750
May 22, 2026	59.20	65.30	57.00	61.20	61.20	3.03%	23,063,450
May 21, 2026	56.50	61.00	55.40	59.40	59.40	6.26%	28,328,641
May 20, 2026	51.00	55.90	50.80	55.90	55.90	9.82%	8,528,353
May 19, 2026	51.30	52.30	49.20	50.90	50.90	-2.12%	2,798,849
May 18, 2026	49.30	53.40	49.10	52.00	52.00	5.48%	4,804,333
May 15, 2026	51.60	55.20	48.85	49.30	49.30	-3.71%	6,675,366
May 14, 2026	54.50	56.40	51.10	51.20	51.20	-1.54%	7,664,500
May 13, 2026	50.20	53.20	49.65	52.00	52.00	0.39%	2,972,607
May 12, 2026	51.50	53.40	50.60	51.80	51.80	1.17%	4,493,764
May 11, 2026	53.50	53.50	49.65	51.20	51.20	-3.76%	5,517,600
May 8, 2026	51.40	55.90	50.50	53.20	53.20	4.52%	20,993,600
May 7, 2026	48.30	50.90	47.75	50.90	50.90	9.82%	3,809,937
May 6, 2026	49.15	50.30	45.60	46.35	46.35	-4.04%	2,254,840
May 5, 2026	46.90	49.30	46.90	48.30	48.30	3.21%	1,455,545
May 4, 2026	46.60	48.50	46.50	46.80	46.80	1.63%	944,701
Apr 30, 2026	47.85	48.50	45.80	46.05	46.05	-3.76%	1,462,841
Apr 29, 2026	49.00	49.30	47.85	47.85	47.85	-3.33%	1,230,074
Apr 28, 2026	47.05	51.30	46.75	49.50	49.50	4.65%	5,094,570
Apr 27, 2026	43.40	47.30	42.55	47.30	47.30	10.00%	2,712,335
Apr 24, 2026	44.40	44.60	42.40	43.00	43.00	-1.83%	944,016
Apr 23, 2026	48.30	48.80	43.20	43.80	43.80	-8.75%	2,029,268
Apr 22, 2026	49.60	50.40	48.00	48.00	48.00	-2.83%	1,336,276
Apr 21, 2026	49.95	51.30	48.80	49.40	49.40	-0.80%	1,397,462
Apr 20, 2026	51.00	52.00	49.50	49.80	49.80	-1.58%	1,906,700
Apr 17, 2026	52.80	53.60	50.60	50.60	50.60	-3.80%	5,855,854
Apr 16, 2026	49.20	53.60	47.75	52.60	52.60	7.46%	7,545,252
Apr 15, 2026	50.50	52.90	48.90	48.95	48.95	-1.21%	6,293,449
Apr 14, 2026	52.30	52.30	48.60	49.55	49.55	-1.49%	5,320,803
Apr 13, 2026	47.25	50.30	46.35	50.30	50.30	9.95%	4,088,762
Apr 10, 2026	45.90	46.90	44.45	45.75	45.75	4.21%	2,206,523
Apr 9, 2026	44.35	44.90	43.50	43.90	43.90	-0.90%	808,495