KIE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	58.72	58.72	57.82	57.86	57.86	-1.09%	567,358
Aug 14, 2025	58.44	58.64	58.15	58.50	58.50	-0.44%	983,438
Aug 13, 2025	57.77	58.83	57.77	58.76	58.76	1.91%	965,254
Aug 12, 2025	57.37	57.72	57.27	57.66	57.66	0.84%	779,061
Aug 11, 2025	57.03	57.34	56.97	57.18	57.18	0.42%	793,814
Aug 8, 2025	56.82	57.38	56.78	56.94	56.94	0.60%	1,460,714
Aug 7, 2025	57.18	57.26	56.32	56.60	56.60	-0.98%	1,454,500
Aug 6, 2025	56.67	57.31	56.63	57.16	57.16	0.60%	913,549
Aug 5, 2025	56.55	57.08	56.55	56.82	56.82	0.71%	1,108,557
Aug 4, 2025	56.24	56.47	55.90	56.42	56.42	1.27%	529,566
Aug 1, 2025	56.15	56.23	55.17	55.71	55.71	-1.57%	852,706
Jul 31, 2025	55.99	57.15	55.99	56.60	56.60	0.75%	795,985
Jul 30, 2025	56.73	56.77	55.84	56.18	56.18	-0.97%	972,863
Jul 29, 2025	57.20	57.39	56.67	56.73	56.73	-0.53%	848,702
Jul 28, 2025	57.61	57.62	56.92	57.03	57.03	-1.13%	897,723
Jul 25, 2025	57.21	57.84	57.08	57.68	57.68	1.10%	900,823
Jul 24, 2025	57.24	57.61	57.02	57.05	57.05	-1.47%	998,414
Jul 23, 2025	57.94	57.94	57.23	57.90	57.90	0.23%	848,218
Jul 22, 2025	56.96	57.85	56.96	57.77	57.77	1.51%	570,960
Jul 21, 2025	57.61	57.80	56.89	56.91	56.91	-1.20%	623,385
Jul 18, 2025	57.71	57.96	57.45	57.60	57.60	-0.07%	486,151
Jul 17, 2025	57.02	57.67	57.00	57.64	57.64	0.73%	840,670
Jul 16, 2025	56.83	57.25	56.37	57.22	57.22	1.26%	681,565
Jul 15, 2025	57.53	57.61	56.51	56.51	56.51	-2.16%	1,017,631
Jul 14, 2025	56.80	57.78	56.80	57.76	57.76	1.55%	4,066,003
Jul 11, 2025	57.22	57.37	56.74	56.88	56.88	-1.18%	890,357
Jul 10, 2025	57.78	57.78	57.22	57.56	57.56	-0.66%	954,473
Jul 9, 2025	58.38	58.38	57.77	57.94	57.94	-0.34%	661,114
Jul 8, 2025	58.06	58.62	58.01	58.14	58.14	-0.19%	1,040,272
Jul 7, 2025	58.64	58.96	58.02	58.25	58.25	-1.04%	1,313,430
Jul 3, 2025	58.44	58.94	58.44	58.86	58.86	1.06%	530,003
Jul 2, 2025	59.41	59.41	57.80	58.24	58.24	-2.31%	1,357,306
Jul 1, 2025	59.56	59.95	59.41	59.62	59.62	-0.20%	1,373,380
Jun 30, 2025	59.17	59.82	59.07	59.74	59.74	0.96%	652,089
Jun 27, 2025	59.01	59.47	58.67	59.17	59.17	0.32%	1,441,805
Jun 26, 2025	58.25	59.06	58.25	58.98	58.98	1.44%	1,121,904
Jun 25, 2025	59.39	59.39	58.02	58.14	58.14	-2.27%	1,345,166
Jun 24, 2025	59.83	59.83	59.32	59.49	59.49	-0.23%	994,598
Jun 23, 2025	58.64	59.65	58.49	59.63	59.63	1.26%	1,052,087
Jun 20, 2025	58.50	59.35	58.50	58.89	58.73	1.06%	2,058,354
Jun 18, 2025	57.78	58.60	57.67	58.27	58.11	0.94%	1,304,401
Jun 17, 2025	58.18	58.18	57.52	57.73	57.57	-1.03%	799,534
Jun 16, 2025	58.33	58.83	58.22	58.33	58.17	0.60%	816,515
Jun 13, 2025	58.05	58.59	57.87	57.98	57.82	-1.11%	911,047
Jun 12, 2025	57.75	58.65	57.63	58.63	58.47	1.19%	773,163
Jun 11, 2025	58.05	58.35	57.67	57.94	57.78	-0.03%	2,179,667
Jun 10, 2025	58.53	58.53	57.76	57.96	57.80	-1.02%	1,209,230
Jun 9, 2025	59.54	59.54	57.65	58.56	58.40	-1.61%	1,375,616
Jun 6, 2025	59.34	59.54	59.07	59.52	59.36	1.38%	652,072
Jun 5, 2025	58.87	58.95	58.30	58.71	58.55	-0.14%	463,160