Historical Data: KIE

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

date open high low close volume change (%)
>>> 2025-05-30 58.48 59.36 58.48 59.14 509952 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%
>>> 2025-04-07 53.93 55.99 52.37 53.80 5280000 -2.85%
>>> 2025-04-04 58.19 58.30 54.98 55.38 2540000 -7.45%
>>> 2025-04-03 59.74 60.50 59.45 59.84 1470000 -2.09%
>>> 2025-04-02 60.32 61.17 60.18 61.12 1030000 0.68%
>>> 2025-04-01 60.61 61.14 60.10 60.71 1980000 0.3%
>>> 2025-03-31 59.78 60.96 59.76 60.53 1610000 0.63%
>>> 2025-03-28 60.89 61.27 59.86 60.15 1090000 -1.09%
>>> 2025-03-27 60.63 60.94 60.13 60.81 658210 0.51%
>>> 2025-03-26 60.64 61.27 60.22 60.50 551681 -0.02%
>>> 2025-03-25 60.44 60.87 59.94 60.51 504788 0.3%
>>> 2025-03-24 59.62 60.40 59.60 60.33 675670 1.69%
>>> 2025-03-21 59.34 59.76 59.10 59.33 2450000 -0.62%
>>> 2025-03-20 59.49 60.22 59.44 59.70 665679 0.05%
>>> 2025-03-19 59.44 59.84 59.01 59.67 675616 0.45%
>>> 2025-03-18 59.98 60.26 59.39 59.40 1200000 -1.07%
>>> 2025-03-17 59.14 60.24 59.00 60.04 1770000 1.49%
>>> 2025-03-14 58.17 59.25 57.96 59.16 1120000 2.37%
>>> 2025-03-13 58.00 58.51 57.72 57.79 550759 -0.29%
>>> 2025-03-12 58.76 58.76 57.38 57.96 794363 -0.72%
>>> 2025-03-11 58.26 58.81 57.60 58.38 1380000 0.19%
>>> 2025-03-10 58.50 59.32 57.83 58.27 1480000 -1.32%
>>> 2025-03-07 58.93 59.30 58.22 59.05 941321 0.15%
>>> 2025-03-06 59.10 59.47 58.60 58.96 625344 -1.17%
>>> 2025-03-05 59.14 59.83 58.92 59.66 681307 0.93%
>>> 2025-03-04 59.86 59.93 58.92 59.11 1170000 -1.88%
>>> 2025-03-03 60.26 60.81 59.93 60.24 731337 0.28%
>>> 2025-02-28 59.42 60.09 59.11 60.07 963206 1.52%
>>> 2025-02-27 58.57 59.57 58.57 59.17 532443 1.39%
>>> 2025-02-26 58.44 58.89 58.08 58.36 679692 -0.27%
>>> 2025-02-25 58.02 58.78 57.96 58.52 979086 1.19%

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