KKCompany Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	28.20	28.20	27.10	28.05	28.05	0.18%	19,224
Oct 15, 2026	27.25	30.70	26.80	28.00	28.00	2.75%	58,269
Oct 14, 2026	28.00	28.00	26.60	27.25	27.25	-0.55%	15,233
Oct 13, 2026	28.15	28.65	27.00	27.40	27.40	-5.03%	71,702
Oct 12, 2026	28.70	29.00	28.20	28.85	28.85	0.87%	35,003
Oct 8, 2026	29.45	29.75	28.00	28.60	28.60	-2.89%	39,816
Oct 7, 2026	28.80	29.45	28.35	29.45	29.45	3.33%	11,314
Oct 6, 2026	30.05	30.30	28.10	28.50	28.50	-1.72%	79,474
Oct 5, 2026	30.40	30.45	28.90	29.00	29.00	-2.03%	36,510
Oct 2, 2026	31.00	31.00	29.50	29.60	29.60	-3.43%	72,956
Oct 1, 2026	32.35	32.35	29.75	30.65	30.65	-5.40%	109,651
Sep 30, 2026	34.40	35.40	31.55	32.40	32.40	-5.68%	174,049
Sep 29, 2026	32.10	35.00	31.35	34.35	34.35	7.34%	250,120
Sep 24, 2026	31.50	33.00	30.40	32.00	32.00	1.59%	352,793
Sep 23, 2026	29.90	32.10	29.15	31.50	31.50	5.35%	646,217
Sep 22, 2026	28.15	30.25	27.00	29.90	29.90	8.33%	254,478
Sep 21, 2026	26.10	28.70	26.05	27.60	27.60	6.15%	313,388
Sep 18, 2026	25.95	26.15	25.60	26.00	26.00	1.96%	39,260
Sep 17, 2026	25.50	26.00	25.40	25.50	25.50	-2.86%	33,929
Sep 16, 2026	26.65	26.70	25.25	26.25	26.25	0.96%	66,581
Sep 15, 2026	25.30	26.65	25.30	26.00	26.00	1.56%	104,381
Sep 14, 2026	26.00	26.00	25.00	25.60	25.60	-0.58%	58,217
Sep 11, 2026	26.00	26.00	25.50	25.75	25.75	-0.96%	29,890
Sep 10, 2026	25.80	26.45	25.35	26.00	26.00	1.76%	89,705
Sep 9, 2026	26.20	26.40	25.40	25.55	25.55	-3.22%	108,423
Sep 8, 2026	27.10	27.20	26.00	26.40	26.40	-2.58%	184,183
Sep 7, 2026	24.90	28.60	24.80	27.10	27.10	8.84%	336,912
Sep 4, 2026	23.80	24.90	23.45	24.90	24.90	4.18%	178,729
Sep 3, 2026	23.80	25.30	23.80	23.90	23.90	-1.04%	238,858
Sep 2, 2026	26.70	26.70	23.50	24.15	24.15	-10.56%	564,737
Sep 1, 2026	27.55	28.10	26.40	27.00	27.00	-4.09%	318,712