Kim Forest Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	81,492
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
Mar 19, 2026	14.10	14.10	13.90	14.05	14.05	-1.06%	30,976
Mar 18, 2026	14.50	14.50	14.05	14.20	14.20	-2.07%	52,196
Mar 17, 2026	14.70	14.70	14.20	14.50	14.50	3.20%	23,783
Mar 16, 2026	14.05	14.05	13.80	14.05	14.05	-0.71%	94,401
Mar 13, 2026	14.50	14.50	13.95	14.15	14.15	-2.08%	70,830
Mar 12, 2026	14.45	14.60	14.35	14.45	14.45	-	31,214
Mar 11, 2026	14.65	14.70	14.40	14.45	14.45	-1.03%	128,086
Mar 10, 2026	15.50	15.50	14.55	14.60	14.60	-2.01%	54,829
Mar 9, 2026	16.05	16.05	14.50	14.90	14.90	-6.87%	137,515
Mar 6, 2026	16.60	16.60	16.00	16.00	16.00	-3.90%	76,602
Mar 5, 2026	16.50	16.75	16.15	16.65	16.65	0.91%	36,082
Mar 4, 2026	17.05	17.15	16.50	16.50	16.50	-3.23%	56,196
Mar 3, 2026	17.15	17.20	17.05	17.05	17.05	-0.58%	30,910
Mar 2, 2026	18.00	18.00	17.05	17.15	17.15	-1.15%	15,023
Feb 26, 2026	17.60	17.60	17.35	17.35	17.35	-1.42%	6,818
Feb 25, 2026	17.65	17.65	17.35	17.60	17.60	1.44%	37,556
Feb 24, 2026	17.45	17.45	17.10	17.35	17.35	-0.57%	30,128
Feb 23, 2026	17.50	17.60	17.40	17.45	17.45	0.58%	21,950
Feb 11, 2026	17.60	17.75	17.35	17.35	17.35	-0.86%	59,821
Feb 10, 2026	18.40	18.40	17.40	17.50	17.50	-0.28%	38,183
Feb 9, 2026	17.85	17.85	17.50	17.55	17.55	0.86%	30,008
Feb 6, 2026	17.50	17.60	17.35	17.40	17.40	-2.25%	30,197
Feb 5, 2026	17.80	17.95	17.80	17.80	17.80	-0.56%	19,128
Feb 4, 2026	17.90	17.90	17.70	17.90	17.90	3.17%	10,802
Feb 3, 2026	17.80	17.80	17.35	17.35	17.35	-1.70%	22,436
Feb 2, 2026	18.00	18.00	17.65	17.65	17.65	-0.28%	14,285