Historical Data: KIE

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

date open high low close volume change (%)
>>> 2025-01-21 57.47 57.85 57.30 57.40 369527 0.19%
>>> 2025-01-17 57.49 57.76 57.23 57.29 892797 -0.14%
>>> 2025-01-16 56.62 57.41 56.51 57.37 568921 1.36%
>>> 2025-01-15 56.85 56.85 56.35 56.60 598211 1.42%
>>> 2025-01-14 54.80 55.81 54.72 55.81 737256 2.03%
>>> 2025-01-13 53.83 54.73 53.73 54.70 1200000 0.85%
>>> 2025-01-10 54.88 54.99 53.88 54.24 1810000 -2.93%
>>> 2025-01-08 55.75 55.96 55.17 55.88 559937 -0.02%
>>> 2025-01-07 56.08 56.36 55.62 55.89 830013 -0.13%
>>> 2025-01-06 56.75 56.82 55.85 55.96 638429 -0.94%
>>> 2025-01-03 56.39 56.55 56.00 56.49 520336 0.64%
>>> 2025-01-02 56.87 56.87 55.93 56.13 867033 -0.69%
>>> 2024-12-31 56.55 56.75 56.28 56.52 569720 0.3%
>>> 2024-12-30 56.27 56.62 55.82 56.35 975814 -0.72%
>>> 2024-12-27 57.25 57.42 56.45 56.76 1330000 -0.99%
>>> 2024-12-26 56.85 57.40 56.77 57.33 1280000 0.63%
>>> 2024-12-24 56.46 57.03 56.35 56.97 595031 0.9%
>>> 2024-12-23 56.34 56.47 56.05 56.46 1040000 -0.62%
>>> 2024-12-20 55.87 57.26 55.70 56.81 2340000 1.28%
>>> 2024-12-19 56.17 56.66 55.98 56.09 1290000 0.56%
>>> 2024-12-18 57.60 57.68 55.75 55.78 1290000 -3.09%
>>> 2024-12-17 58.01 58.02 57.44 57.56 1090000 -1.3%
>>> 2024-12-16 58.39 58.64 58.14 58.32 1160000 -0.14%
>>> 2024-12-13 58.42 58.67 58.27 58.40 1130000 0.19%
>>> 2024-12-12 58.46 58.96 58.21 58.29 1720000 -0.09%
>>> 2024-12-11 58.33 58.47 57.88 58.34 2800000 0.41%
>>> 2024-12-10 59.10 59.10 57.73 58.10 4520000 -1.97%
>>> 2024-12-09 60.31 60.36 59.26 59.27 1710000 -1.79%
>>> 2024-12-06 60.89 60.98 60.15 60.35 879800 -0.79%
>>> 2024-12-05 61.00 61.37 60.78 60.83 845400 -0.21%
>>> 2024-12-04 61.06 61.14 60.63 60.96 863100 -0.34%
>>> 2024-12-03 61.51 61.67 60.95 61.17 490300 -0.54%
>>> 2024-12-02 62.02 62.03 61.21 61.50 862500 -0.76%
>>> 2024-11-29 62.22 62.36 61.88 61.97 1069600 -0.1%
>>> 2024-11-27 61.97 62.47 61.93 62.03 577900 0.27%
>>> 2024-11-26 61.48 61.90 61.11 61.86 1510100 0.5%
>>> 2024-11-25 61.33 61.93 61.30 61.55 1019000 0.89%
>>> 2024-11-22 60.45 61.10 60.34 61.01 1043300 1.08%
>>> 2024-11-21 59.81 60.51 59.59 60.36 899900 1.46%
>>> 2024-11-20 59.43 59.62 59.02 59.49 364200 0.34%
>>> 2024-11-19 59.16 59.45 58.86 59.29 870900 -0.57%
>>> 2024-11-18 59.49 59.73 59.35 59.63 854400 0.39%
>>> 2024-11-15 59.26 59.77 59.05 59.40 1025200 0.39%
>>> 2024-11-14 59.37 59.64 59.01 59.17 1077800 -0.1%
>>> 2024-11-13 59.42 59.66 59.21 59.23 1223600 -0.2%
>>> 2024-11-12 59.27 59.63 59.26 59.35 676800 0.13%
>>> 2024-11-11 59.09 59.65 59.04 59.27 1001500 1.09%
>>> 2024-11-08 58.21 58.81 58.18 58.63 2283900 1.26%
>>> 2024-11-07 58.46 58.49 57.87 57.90 1036500 -1.21%
>>> 2024-11-06 58.23 58.84 57.94 58.61 968400 4.51%
>>> 2024-11-05 55.62 56.08 55.23 56.08 1094100 0.74%
>>> 2024-11-04 55.78 56.02 55.50 55.67 773000 -0.27%
>>> 2024-11-01 56.28 56.52 55.78 55.82 623300 -0.37%
>>> 2024-10-31 56.75 56.89 56.03 56.03 1304700 -1.77%
>>> 2024-10-30 56.72 57.43 56.72 57.04 1117200 0.49%
>>> 2024-10-29 56.72 57.08 56.70 56.76 1636800 -0.21%
>>> 2024-10-28 56.71 57.18 56.71 56.88 840800 0.8%
>>> 2024-10-25 57.67 57.68 56.29 56.43 1542200 -1.95%
>>> 2024-10-24 57.48 57.64 57.30 57.55 767700 0.45%
>>> 2024-10-23 57.27 57.42 57.01 57.29 581400 -0.19%
>>> 2024-10-22 57.55 57.66 56.81 57.40 999100 -0.62%
>>> 2024-10-21 58.35 58.45 57.67 57.76 608300 -1.11%
>>> 2024-10-18 58.67 58.70 58.24 58.41 624300 -0.46%
>>> 2024-10-17 58.41 58.82 58.41 58.68 837000 0.81%
>>> 2024-10-16 57.86 58.34 57.79 58.21 1018700 0.71%
>>> 2024-10-15 57.90 58.50 57.76 57.80 783700 0.03%
>>> 2024-10-14 57.44 57.83 57.10 57.78 1109000 0.78%

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