Kim Forest Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.45	11.75	11.45	11.75	11.75	0.43%	40,933
Jun 1, 2026	11.95	11.95	11.50	11.70	11.70	-2.09%	111,212
May 29, 2026	11.40	12.35	11.40	11.95	11.95	0.42%	101,752
May 28, 2026	11.90	12.00	11.80	11.90	11.90	-	39,813
May 27, 2026	11.85	11.95	11.80	11.90	11.90	0.42%	38,773
May 26, 2026	11.80	11.85	11.75	11.85	11.85	0.42%	48,341
May 25, 2026	12.00	12.00	11.80	11.80	11.80	-1.26%	52,509
May 22, 2026	12.10	12.10	11.50	11.95	11.95	-0.42%	139,452
May 21, 2026	12.05	12.05	11.80	12.00	12.00	0.42%	24,897
May 20, 2026	12.00	12.05	11.80	11.95	11.95	-0.42%	22,592
May 19, 2026	12.00	12.05	12.00	12.00	12.00	-	12,135
May 18, 2026	11.90	12.00	11.70	12.00	12.00	0.42%	40,869
May 15, 2026	12.40	12.45	11.95	11.95	11.95	-3.24%	86,510
May 14, 2026	12.60	12.65	11.90	12.35	12.35	-3.89%	197,472
May 13, 2026	12.90	12.90	12.60	12.85	12.85	-0.39%	22,580
May 12, 2026	12.80	12.90	12.70	12.90	12.90	-0.39%	20,462
May 11, 2026	12.95	12.95	12.70	12.95	12.95	-0.38%	20,292
May 8, 2026	12.80	13.05	12.70	13.00	13.00	0.78%	39,775
May 7, 2026	12.80	12.90	12.75	12.90	12.90	0.78%	48,851
May 6, 2026	12.95	12.95	12.70	12.80	12.80	-	66,671
May 5, 2026	12.85	12.85	12.70	12.80	12.80	-	33,528
May 4, 2026	12.90	12.90	12.80	12.80	12.80	-0.78%	55,495
Apr 30, 2026	13.05	13.05	12.90	12.90	12.90	-1.15%	19,089
Apr 29, 2026	13.50	13.50	12.85	13.05	13.05	0.38%	26,244
Apr 28, 2026	13.20	13.20	12.80	13.00	13.00	1.96%	8,762
Apr 27, 2026	13.00	13.00	12.75	12.75	12.75	-1.92%	68,194
Apr 24, 2026	13.00	13.20	12.80	13.00	13.00	-0.76%	37,354
Apr 23, 2026	13.20	13.25	13.05	13.10	13.10	-2.24%	42,661
Apr 22, 2026	13.00	13.60	13.00	13.40	13.40	2.29%	81,792
Apr 21, 2026	13.10	13.15	13.00	13.10	13.10	-0.76%	55,179
Apr 20, 2026	13.15	13.40	13.10	13.20	13.20	-0.38%	39,748
Apr 17, 2026	13.35	13.35	13.15	13.25	13.25	-0.75%	37,097
Apr 16, 2026	13.20	13.45	13.15	13.35	13.35	1.52%	45,957
Apr 15, 2026	13.05	13.45	13.00	13.15	13.15	0.77%	71,317
Apr 14, 2026	13.45	13.45	12.95	13.05	13.05	-1.88%	105,796
Apr 13, 2026	13.05	13.30	13.05	13.30	13.30	-1.48%	71,157
Apr 10, 2026	13.50	13.60	13.20	13.50	13.50	1.12%	21,809
Apr 9, 2026	13.55	13.55	13.30	13.35	13.35	-	19,704
Apr 8, 2026	13.30	13.60	13.20	13.35	13.35	0.38%	32,104
Apr 7, 2026	13.30	13.30	13.15	13.30	13.30	-	48,456
Apr 2, 2026	13.30	13.55	13.15	13.30	13.30	-2.56%	82,750
Apr 1, 2026	14.25	14.25	13.60	13.65	13.65	-2.50%	35,360
Mar 31, 2026	14.00	14.00	13.70	14.00	14.00	-0.36%	28,989
Mar 30, 2026	13.40	14.20	13.40	14.05	14.05	2.93%	72,558
Mar 27, 2026	13.60	13.65	13.45	13.65	13.65	-	23,887
Mar 26, 2026	13.75	14.20	13.65	13.65	13.65	-1.09%	62,123
Mar 25, 2026	14.15	14.30	13.80	13.80	13.80	-2.13%	57,004
Mar 24, 2026	14.35	14.35	14.05	14.10	14.10	0.71%	10,662
Mar 23, 2026	14.00	14.20	14.00	14.00	14.00	0.36%	13,339
Mar 20, 2026	14.25	14.25	13.75	13.95	13.95	-0.71%	52,344