Kim Forest Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.90	12.90	12.15	12.75	12.75	-	34,597
Nov 5, 2026	12.80	12.90	12.65	12.75	12.75	-0.39%	37,000
Nov 4, 2026	12.95	12.95	12.70	12.80	12.80	-0.39%	38,001
Nov 3, 2026	13.15	13.30	12.85	12.85	12.85	-2.28%	23,210
Nov 2, 2026	12.85	13.35	12.70	13.15	13.15	2.33%	41,082
Oct 30, 2026	13.55	13.55	12.80	12.85	12.85	-4.10%	46,520
Oct 29, 2026	13.50	13.55	13.35	13.40	13.40	0.75%	11,057
Oct 28, 2026	13.45	13.45	13.10	13.30	13.30	1.53%	48,540
Oct 27, 2026	14.10	14.15	13.05	13.10	13.10	-4.03%	19,155
Oct 22, 2026	13.90	13.90	13.35	13.65	13.65	-1.80%	22,394
Oct 21, 2026	13.75	14.00	13.65	13.90	13.90	1.46%	18,090
Oct 20, 2026	14.60	14.60	13.70	13.70	13.70	-4.20%	48,235
Oct 19, 2026	14.30	14.30	13.30	14.30	14.30	-0.35%	75,193
Oct 16, 2026	15.60	15.60	14.05	14.35	14.35	0.70%	91,305
Oct 15, 2026	14.50	14.65	14.20	14.25	14.25	-7.77%	223,149
Oct 14, 2026	14.30	15.70	14.30	15.45	15.45	8.04%	449,049
Oct 13, 2026	13.15	14.30	13.15	14.30	14.30	10.00%	132,721
Oct 12, 2026	13.05	13.60	13.00	13.00	13.00	-3.70%	200,090
Oct 8, 2026	13.10	13.50	13.10	13.50	13.50	9.76%	218,843
Oct 7, 2026	12.65	12.85	12.20	12.30	12.30	-4.28%	73,504
Oct 6, 2026	12.80	13.05	12.70	12.85	12.85	0.78%	56,584
Oct 5, 2026	12.75	12.80	12.50	12.75	12.75	-0.39%	21,250
Oct 2, 2026	12.65	12.80	12.50	12.80	12.80	0.39%	23,563
Oct 1, 2026	12.70	12.75	12.60	12.75	12.75	-0.78%	8,943
Sep 30, 2026	12.95	12.95	12.75	12.85	12.85	2.80%	12,061
Sep 29, 2026	12.50	12.90	12.00	12.50	12.50	-	53,051
Sep 24, 2026	13.10	13.10	12.50	12.50	12.50	-	12,100
Sep 23, 2026	12.55	12.55	12.50	12.50	12.50	-0.79%	2,773
Sep 22, 2026	12.15	12.60	12.15	12.60	12.60	1.20%	44,605
Sep 21, 2026	12.60	12.80	12.30	12.45	12.45	-1.19%	41,900
Sep 18, 2026	12.55	12.60	12.50	12.60	12.60	0.80%	47,359
Sep 17, 2026	12.50	12.75	12.35	12.50	12.50	-1.19%	38,382
Sep 16, 2026	13.50	13.50	12.50	12.65	12.65	-	35,000
Sep 15, 2026	12.80	12.90	12.60	12.65	12.65	-2.69%	38,894
Sep 14, 2026	13.05	13.15	12.60	13.00	13.00	-	59,731
Sep 11, 2026	12.40	13.60	12.40	13.00	13.00	4.84%	78,550
Sep 10, 2026	12.30	12.40	12.30	12.40	12.40	-	11,000
Sep 9, 2026	12.50	12.50	12.20	12.40	12.40	1.64%	9,197
Sep 8, 2026	12.25	12.55	12.20	12.20	12.20	-	49,203
Sep 7, 2026	12.75	12.75	12.15	12.20	12.20	-1.21%	30,632
Sep 4, 2026	12.20	12.45	12.20	12.35	12.35	-0.40%	34,108
Sep 3, 2026	12.55	12.55	12.40	12.40	12.40	-1.20%	7,000
Sep 2, 2026	12.30	12.55	12.30	12.55	12.55	2.03%	21,975
Sep 1, 2026	12.45	12.65	12.30	12.30	12.30	-	31,816
Aug 31, 2026	12.45	12.60	12.25	12.30	12.30	-0.81%	47,764
Aug 28, 2026	12.70	12.75	12.40	12.40	12.40	-3.88%	52,634
Aug 27, 2026	13.00	13.00	12.85	12.90	12.90	-0.39%	5,707
Aug 26, 2026	12.90	13.05	12.90	12.95	12.95	-1.15%	18,758
Aug 25, 2026	13.00	13.20	12.85	13.10	13.10	0.77%	16,340
Aug 24, 2026	13.25	13.25	13.00	13.00	13.00	-0.38%	10,000