Kim Forest Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	13.10	13.20	12.85	12.85	12.85	-3.38%	18,499
Aug 17, 2026	13.25	13.30	13.25	13.30	13.30	0.38%	6,630
Aug 14, 2026	13.20	13.50	13.20	13.25	13.25	-2.57%	5,051
Aug 13, 2026	13.35	13.60	13.30	13.60	13.60	1.87%	50,473
Aug 12, 2026	13.40	13.40	13.10	13.35	13.35	0.38%	22,273
Aug 11, 2026	13.30	13.35	13.30	13.30	13.30	-	6,052
Aug 10, 2026	13.55	13.55	13.30	13.30	13.30	-2.21%	11,000
Aug 7, 2026	13.65	13.65	13.60	13.60	13.60	1.12%	2,010
Aug 6, 2026	13.00	13.45	13.00	13.45	13.45	3.46%	5,301
Aug 5, 2026	12.85	13.20	12.85	13.00	13.00	-1.14%	25,052
Aug 4, 2026	13.00	13.15	11.75	13.15	13.15	0.77%	44,505
Aug 3, 2026	13.30	13.35	13.05	13.05	13.05	-2.25%	17,617
Jul 31, 2026	14.05	14.05	13.30	13.35	13.35	1.14%	43,035
Jul 30, 2026	14.10	14.10	13.20	13.20	13.20	-1.49%	27,512
Jul 29, 2026	13.40	13.90	13.40	13.40	13.40	-0.74%	60,731
Jul 28, 2026	13.65	14.00	13.35	13.50	13.50	-	42,004
Jul 27, 2026	13.85	13.95	13.50	13.50	13.50	-2.53%	17,101
Jul 24, 2026	13.90	13.90	13.40	13.85	13.85	-0.36%	76,000
Jul 23, 2026	13.35	14.15	13.35	13.90	13.90	4.12%	44,000
Jul 22, 2026	14.00	14.00	13.35	13.35	13.35	-1.11%	34,020
Jul 21, 2026	13.40	13.50	13.25	13.50	13.50	-	17,600
Jul 20, 2026	13.50	13.85	13.40	13.50	13.50	0.37%	43,650
Jul 17, 2026	14.35	14.35	13.40	13.45	13.45	-5.94%	106,268
Jul 16, 2026	15.10	15.10	14.10	14.30	14.30	-4.03%	131,473
Jul 15, 2026	14.60	14.90	14.60	14.90	14.90	0.68%	22,629
Jul 14, 2026	15.55	15.55	14.60	14.80	14.80	-5.13%	59,201
Jul 13, 2026	16.30	16.45	15.25	15.60	15.60	-1.27%	25,021
Jul 9, 2026	15.70	15.80	15.50	15.80	15.80	-	32,569
Jul 8, 2026	15.90	16.05	15.75	15.80	15.80	-0.63%	48,243
Jul 7, 2026	16.10	16.10	15.80	15.90	15.90	-1.55%	72,840
Jul 6, 2026	16.00	16.30	16.00	16.15	16.15	3.86%	36,200
Jul 3, 2026	15.70	15.75	15.55	15.55	15.55	-0.96%	21,407
Jul 2, 2026	15.80	16.00	15.70	15.70	15.70	-0.32%	18,791
Jul 1, 2026	16.00	16.05	15.75	15.75	15.75	-1.56%	11,146
Jun 30, 2026	16.25	16.25	15.90	16.00	16.00	-	34,230
Jun 29, 2026	15.50	16.05	15.50	16.00	16.00	3.23%	19,604
Jun 26, 2026	16.00	16.20	15.50	15.50	15.50	-2.52%	40,809
Jun 25, 2026	16.00	16.30	15.90	15.90	15.90	-0.62%	33,446
Jun 24, 2026	17.10	17.10	16.00	16.00	16.00	-0.93%	113,955
Jun 23, 2026	17.40	17.40	15.95	16.15	16.15	-3.29%	142,058
Jun 22, 2026	15.65	16.85	15.65	16.70	16.70	8.79%	180,577
Jun 18, 2026	14.85	15.60	14.80	15.35	15.35	2.33%	100,579
Jun 17, 2026	14.45	15.40	14.45	15.00	15.00	3.45%	87,479
Jun 16, 2026	15.05	15.15	14.30	14.50	14.50	-5.23%	92,071
Jun 15, 2026	14.25	15.55	14.20	15.30	15.30	8.13%	342,777
Jun 12, 2026	12.95	14.15	12.95	14.15	14.15	9.69%	142,879
Jun 11, 2026	13.25	13.25	12.80	12.90	12.90	-2.27%	48,300
Jun 10, 2026	13.10	13.45	13.00	13.20	13.20	-1.12%	69,123
Jun 9, 2026	13.20	14.20	12.80	13.35	13.35	-5.99%	285,779
Jun 8, 2026	12.20	14.20	12.20	14.20	14.20	9.65%	631,325