Historical Data: KIE

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-07-15 57.53 57.61 56.51 56.51 992141 -2.16%
>>> 2025-07-14 56.80 57.78 56.80 57.76 4066000 1.55%
>>> 2025-07-11 57.22 57.37 56.74 56.88 890400 -1.18%
>>> 2025-07-10 57.78 57.78 57.22 57.56 954473 -0.66%
>>> 2025-07-09 58.38 58.38 57.77 57.94 661114 -0.34%
>>> 2025-07-08 58.06 58.62 58.01 58.14 1040000 -0.19%
>>> 2025-07-07 58.64 58.96 58.02 58.25 1310000 -1.04%
>>> 2025-07-03 58.44 58.94 58.44 58.86 530003 1.06%
>>> 2025-07-02 59.41 59.41 57.80 58.24 1360000 -2.31%
>>> 2025-07-01 59.56 59.95 59.41 59.62 1370000 -0.2%
>>> 2025-06-30 59.17 59.82 59.07 59.74 652089 0.96%
>>> 2025-06-27 59.01 59.47 58.67 59.17 1440000 0.32%
>>> 2025-06-26 58.25 59.06 58.25 58.98 1120000 1.44%
>>> 2025-06-25 59.39 59.39 58.02 58.14 1350000 -2.27%
>>> 2025-06-24 59.83 59.83 59.32 59.49 994598 -0.23%
>>> 2025-06-23 58.64 59.65 58.49 59.63 1050000 1.26%
>>> 2025-06-20 58.50 59.35 58.50 58.89 2060000 1.06%
>>> 2025-06-18 57.78 58.60 57.67 58.27 1300000 0.94%
>>> 2025-06-17 58.18 58.18 57.52 57.73 799534 -1.03%
>>> 2025-06-16 58.33 58.83 58.22 58.33 816515 0.6%
>>> 2025-06-13 58.05 58.59 57.87 57.98 911047 -1.11%
>>> 2025-06-12 57.75 58.65 57.63 58.63 773163 1.19%
>>> 2025-06-11 58.05 58.35 57.67 57.94 2180000 -0.03%
>>> 2025-06-10 58.53 58.53 57.76 57.96 1210000 -1.02%
>>> 2025-06-09 59.54 59.54 57.65 58.56 1380000 -1.61%
>>> 2025-06-06 59.34 59.54 59.07 59.52 652072 1.38%
>>> 2025-06-05 58.87 58.95 58.30 58.71 463160 -0.14%
>>> 2025-06-04 59.61 59.62 58.79 58.79 351733 -1.38%
>>> 2025-06-03 59.61 59.74 58.56 59.61 458513 -0.07%
>>> 2025-06-02 58.85 59.65 58.43 59.65 853836 0.86%
>>> 2025-05-30 58.48 59.36 58.48 59.14 510763 0.73%
>>> 2025-05-29 58.28 58.71 58.03 58.71 562610 1.19%
>>> 2025-05-28 58.83 58.89 57.99 58.02 1390000 -1.59%
>>> 2025-05-27 58.24 58.96 57.83 58.96 645273 2.15%
>>> 2025-05-23 57.05 57.88 57.02 57.72 1300000 0.05%
>>> 2025-05-22 57.95 58.01 57.20 57.69 676255 -0.57%
>>> 2025-05-21 58.99 59.12 58.02 58.02 888460 -2.47%
>>> 2025-05-20 59.77 59.81 59.37 59.49 818693 -0.6%
>>> 2025-05-19 59.41 59.98 59.40 59.85 558589 0.22%
>>> 2025-05-16 58.94 59.81 58.94 59.72 1260000 1.15%
>>> 2025-05-15 58.05 59.08 58.05 59.04 478810 1.57%
>>> 2025-05-14 58.84 58.85 57.85 58.13 1120000 -1.22%
>>> 2025-05-13 59.20 59.36 58.81 58.85 1390000 -0.29%
>>> 2025-05-12 59.67 59.67 58.42 59.02 1240000 0.61%
>>> 2025-05-09 58.72 58.85 58.48 58.66 489278 0.03%
>>> 2025-05-08 58.81 59.23 58.51 58.64 833909 0.19%
>>> 2025-05-07 58.52 58.91 58.31 58.53 738079 0.58%
>>> 2025-05-06 57.77 58.41 57.69 58.19 734756 0.22%
>>> 2025-05-05 57.92 58.39 57.52 58.06 713806 -0.33%
>>> 2025-05-02 57.40 58.38 57.23 58.25 1200000 2.88%
>>> 2025-05-01 57.02 57.13 56.43 56.62 1430000 -1.01%
>>> 2025-04-30 56.73 57.35 55.75 57.20 735100 -0.17%
>>> 2025-04-29 56.76 57.45 56.36 57.30 800004 0.6%
>>> 2025-04-28 56.64 57.19 56.47 56.96 1330000 0.73%
>>> 2025-04-25 56.93 56.95 55.79 56.55 1180000 -1.65%
>>> 2025-04-24 57.27 57.67 56.72 57.50 851805 0.26%
>>> 2025-04-23 57.68 58.17 57.05 57.35 1090000 0.67%
>>> 2025-04-22 55.80 57.10 55.69 56.97 1040000 3.39%
>>> 2025-04-21 56.38 56.54 54.54 55.10 740159 -2.84%
>>> 2025-04-17 56.88 57.26 56.47 56.71 1100000 -0.21%
>>> 2025-04-16 57.18 57.73 56.50 56.83 1600000 -0.7%
>>> 2025-04-15 57.46 57.99 57.18 57.23 569064 -0.3%
>>> 2025-04-14 57.10 57.69 56.87 57.40 927277 1.72%
>>> 2025-04-11 55.80 56.48 54.91 56.43 1370000 0.91%
>>> 2025-04-10 56.57 56.72 54.82 55.92 1800000 -2.02%
>>> 2025-04-09 53.06 57.45 52.80 57.07 1370000 6.41%
>>> 2025-04-08 55.84 56.30 52.93 53.63 2030000 -0.32%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice