King Core Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	42.50	44.75	42.30	44.30	44.30	7.26%	1,196,170
Apr 7, 2026	42.80	42.90	41.20	41.30	41.30	-1.67%	724,635
Apr 2, 2026	45.30	45.75	42.00	42.00	42.00	-5.62%	1,199,289
Apr 1, 2026	46.40	46.40	44.10	44.50	44.50	1.14%	1,397,399
Mar 31, 2026	45.00	47.20	43.90	44.00	44.00	-0.79%	4,270,123
Mar 30, 2026	44.55	45.30	42.60	44.35	44.35	-1.66%	582,894
Mar 27, 2026	41.75	46.00	41.75	45.10	45.10	5.13%	1,048,945
Mar 26, 2026	44.95	45.75	42.90	42.90	42.90	-3.05%	609,818
Mar 25, 2026	45.00	45.25	44.10	44.25	44.25	2.31%	418,435
Mar 24, 2026	46.15	46.20	43.00	43.25	43.25	-3.03%	660,747
Mar 23, 2026	47.00	47.00	44.55	44.60	44.60	-8.04%	952,896
Mar 20, 2026	50.00	52.20	48.25	48.50	48.50	-1.72%	2,153,135
Mar 19, 2026	49.00	51.50	48.40	49.35	49.35	-1.00%	2,400,372
Mar 18, 2026	50.60	52.30	48.05	49.85	49.85	1.32%	6,307,484