Kim Forest Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	16.00	16.30	15.90	15.90	15.90	-0.62%	32,446
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%	141,130
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%	285,769
Jun 8, 2026	12.20	14.20	12.20	14.20	14.20	9.65%	631,325
Jun 5, 2026	11.85	12.95	11.85	12.95	12.95	9.75%	217,683
Jun 4, 2026	11.90	11.95	11.50	11.80	11.80	-1.26%	40,472
Jun 3, 2026	11.80	12.05	11.80	11.95	11.95	1.70%	71,844
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