KNG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	49.29	49.48	49.27	49.37	49.37	0.16%	32,028
Dec 4, 2025	49.43	49.52	49.17	49.29	49.29	-0.28%	24,465
Dec 3, 2025	49.25	49.47	49.25	49.43	49.43	0.51%	46,156
Dec 2, 2025	49.27	49.39	48.97	49.18	49.18	-0.18%	68,716
Dec 1, 2025	49.35	49.65	49.25	49.27	49.27	-0.63%	1,538,330
Nov 28, 2025	49.55	49.65	49.42	49.58	49.58	0.30%	67,471
Nov 26, 2025	49.30	49.51	49.20	49.43	49.43	0.41%	46,373
Nov 25, 2025	48.65	49.23	48.65	49.23	49.23	1.34%	51,240
Nov 24, 2025	48.73	48.85	48.31	48.58	48.58	-0.27%	359,258
Nov 21, 2025	48.04	49.03	48.03	48.71	48.71	0.97%	409,914
Nov 20, 2025	48.60	48.77	48.19	48.24	47.90	-0.25%	362,794
Nov 19, 2025	48.54	48.61	48.21	48.36	48.02	-0.53%	406,343
Nov 18, 2025	48.52	48.77	48.39	48.62	48.27	0.08%	371,018
Nov 17, 2025	48.89	49.11	48.51	48.58	48.23	-0.61%	320,968
Nov 14, 2025	49.03	49.05	48.75	48.88	48.53	-0.53%	307,835
Nov 13, 2025	49.17	49.43	49.03	49.14	48.79	-0.14%	242,223
Nov 12, 2025	49.13	49.34	49.03	49.21	48.86	0.29%	323,166
Nov 11, 2025	48.67	49.10	48.67	49.07	48.72	0.88%	214,991
Nov 10, 2025	48.61	48.68	48.21	48.64	48.29	0.29%	333,739
Nov 7, 2025	47.96	48.51	47.96	48.50	48.15	1.10%	278,355
Nov 6, 2025	48.15	48.39	47.95	47.97	47.63	-0.48%	333,883
Nov 5, 2025	48.05	48.30	47.91	48.20	47.86	0.31%	356,576
Nov 4, 2025	47.86	48.11	47.78	48.05	47.71	0.17%	306,686
Nov 3, 2025	48.34	48.34	47.68	47.97	47.63	-0.79%	259,856
Oct 31, 2025	48.45	48.49	48.07	48.35	48.01	-0.10%	326,977
Oct 30, 2025	48.23	48.76	48.23	48.40	48.05	0.73%	434,835
Oct 29, 2025	48.66	48.71	47.93	48.05	47.71	-1.50%	691,306
Oct 28, 2025	49.20	49.21	48.78	48.78	48.43	-0.91%	470,368
Oct 27, 2025	49.18	49.23	49.00	49.23	48.88	0.35%	553,215
Oct 24, 2025	49.28	49.28	49.02	49.06	48.71	0.20%	508,564
Oct 23, 2025	48.96	49.07	48.72	48.96	48.61	0.06%	347,249
Oct 22, 2025	49.10	49.24	48.85	48.93	48.58	-0.35%	522,456
Oct 21, 2025	48.98	49.19	48.83	49.10	48.75	-0.49%	294,600
Oct 20, 2025	49.20	49.36	49.12	49.34	48.65	0.59%	176,894
Oct 17, 2025	48.72	49.05	48.66	49.05	48.36	0.86%	494,063
Oct 16, 2025	49.00	49.05	48.45	48.63	47.95	-0.76%	315,762
Oct 15, 2025	49.21	49.41	48.72	49.00	48.31	-0.08%	378,231
Oct 14, 2025	48.36	49.12	48.35	49.04	48.35	1.13%	495,276
Oct 13, 2025	48.70	48.80	48.47	48.49	47.81	-0.10%	228,377
Oct 10, 2025	49.24	49.25	48.48	48.54	47.86	-0.98%	454,058
Oct 9, 2025	49.44	49.51	48.96	49.02	48.33	-0.85%	397,528
Oct 8, 2025	49.48	49.50	49.24	49.44	48.75	0.02%	258,734
Oct 7, 2025	49.46	49.56	49.27	49.43	48.74	-0.06%	788,896
Oct 6, 2025	49.63	49.63	49.36	49.46	48.77	-0.32%	274,872
Oct 3, 2025	49.42	49.74	49.38	49.62	48.92	0.51%	410,912
Oct 2, 2025	49.18	49.45	49.12	49.37	48.68	0.29%	588,083
Oct 1, 2025	49.25	49.33	49.00	49.23	48.53	-0.17%	356,109
Sep 30, 2025	49.09	49.32	49.00	49.31	48.62	0.35%	369,490
Sep 29, 2025	49.31	49.32	48.93	49.14	48.45	0.02%	445,211
Sep 26, 2025	48.81	49.32	48.78	49.13	48.44	0.84%	358,715