Kingnet Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	22.07	22.12	21.75	22.04	22.04	-0.23%	28,921,130
Dec 4, 2025	21.77	22.18	21.68	22.09	22.09	1.47%	24,912,610
Dec 3, 2025	22.57	22.78	21.66	21.77	21.77	-3.67%	42,778,230
Dec 2, 2025	23.00	23.15	22.51	22.60	22.60	-1.95%	29,455,690
Dec 1, 2025	22.38	23.11	22.26	23.05	23.05	3.27%	50,937,750
Nov 28, 2025	21.96	22.48	21.96	22.32	22.32	1.59%	35,326,090
Nov 27, 2025	22.10	22.99	21.92	21.97	21.97	-0.95%	40,058,740
Nov 26, 2025	22.40	22.69	22.17	22.18	22.18	-1.55%	48,831,870
Nov 25, 2025	21.55	22.79	21.51	22.53	22.53	5.38%	98,080,150
Nov 24, 2025	20.88	21.75	20.61	21.38	21.38	2.49%	63,280,110
Nov 21, 2025	20.74	21.28	20.52	20.86	20.86	-0.24%	45,377,520
Nov 20, 2025	21.32	21.48	20.89	20.91	20.91	-1.13%	21,143,730
Nov 19, 2025	21.39	21.51	21.06	21.15	21.15	-1.31%	23,496,900
Nov 18, 2025	20.90	21.68	20.85	21.43	21.43	2.29%	50,167,430
Nov 17, 2025	20.91	21.08	20.48	20.95	20.95	-0.62%	48,241,240
Nov 14, 2025	21.62	21.69	21.05	21.08	21.08	-3.30%	45,772,310
Nov 13, 2025	21.67	21.86	21.50	21.80	21.80	0.18%	38,758,540
Nov 12, 2025	22.11	22.33	21.65	21.76	21.76	-1.58%	41,401,390
Nov 11, 2025	22.52	22.73	22.01	22.11	22.11	-1.73%	40,589,590
Nov 10, 2025	23.01	23.28	22.46	22.50	22.50	-2.17%	42,164,820
Nov 7, 2025	23.00	23.46	22.97	23.00	23.00	-1.03%	27,965,520
Nov 6, 2025	23.60	23.70	22.97	23.24	23.24	-2.15%	39,555,050
Nov 5, 2025	23.21	24.26	22.80	23.75	23.75	-0.63%	39,109,270
Nov 4, 2025	24.68	24.68	23.70	23.90	23.90	-3.55%	39,142,100
Nov 3, 2025	24.20	24.97	24.03	24.78	24.78	4.03%	54,901,380
Oct 31, 2025	23.57	24.10	23.38	23.82	23.82	1.15%	45,392,440
Oct 30, 2025	25.35	25.36	23.40	23.55	23.55	-5.76%	80,214,480
Oct 29, 2025	23.90	25.08	23.68	24.99	24.99	4.78%	44,118,720
Oct 28, 2025	24.20	24.47	23.48	23.85	23.85	-2.13%	39,587,210
Oct 27, 2025	25.60	25.64	23.08	24.37	24.37	-2.56%	70,404,450
Oct 24, 2025	24.49	25.21	24.24	25.01	25.01	2.67%	43,722,220
Oct 23, 2025	24.18	24.42	23.79	24.36	24.36	0.83%	23,247,700
Oct 22, 2025	24.54	24.75	24.14	24.16	24.16	-2.15%	24,563,840
Oct 21, 2025	23.76	24.75	23.53	24.69	24.69	4.00%	52,258,630
Oct 20, 2025	23.30	24.45	23.30	23.74	23.74	4.12%	52,682,770
Oct 17, 2025	23.58	23.80	22.71	22.80	22.80	-3.51%	33,674,430
Oct 16, 2025	24.03	24.40	23.47	23.63	23.63	-2.27%	33,187,370
Oct 15, 2025	24.26	24.38	23.25	24.18	24.18	0.42%	42,294,500
Oct 14, 2025	24.68	25.38	23.99	24.08	24.08	-2.03%	42,088,140
Oct 13, 2025	23.84	25.04	23.81	24.58	24.58	-1.40%	45,986,700
Oct 10, 2025	26.71	27.15	24.69	24.93	24.93	-7.67%	74,065,710
Oct 9, 2025	28.29	28.33	26.35	27.00	27.00	-3.85%	60,267,930
Sep 30, 2025	27.89	28.56	27.62	28.08	28.08	0.61%	30,967,650
Sep 29, 2025	27.59	28.33	27.20	27.91	27.91	1.16%	37,395,930
Sep 26, 2025	28.94	29.00	27.08	27.59	27.59	-4.86%	50,756,060
Sep 25, 2025	28.95	30.15	28.92	29.00	29.00	0.21%	47,270,660
Sep 24, 2025	27.44	29.48	26.84	28.94	28.94	5.47%	49,954,620
Sep 23, 2025	26.80	27.94	26.50	27.44	27.44	2.08%	53,477,210
Sep 22, 2025	26.62	26.94	26.04	26.88	26.88	0.30%	38,436,960
Sep 19, 2025	27.28	27.38	26.42	26.80	26.80	-1.65%	47,882,360