Historical Data: KIE

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

date open high low close volume change (%)
>>> 2025-12-12 60.45 60.67 60.35 60.53 1255704 0.62%
>>> 2025-12-11 58.89 60.32 58.89 60.16 2563400 2.4%
>>> 2025-12-10 58.53 59.04 58.41 58.75 1126600 0.36%
>>> 2025-12-09 58.25 58.98 58.25 58.54 1180000 0.58%
>>> 2025-12-08 58.68 58.68 57.99 58.20 2002000 -0.9%
>>> 2025-12-05 59.05 59.06 58.50 58.73 2109400 -0.61%
>>> 2025-12-04 58.90 59.43 58.90 59.09 1570900 0.22%
>>> 2025-12-03 59.18 59.38 58.53 58.96 1691400 -0.24%
>>> 2025-12-02 59.71 59.74 59.09 59.10 2085800 -0.82%
>>> 2025-12-01 59.66 60.19 59.50 59.59 2194000 -0.7%
>>> 2025-11-28 60.09 60.32 59.95 60.01 1256200 -0.02%
>>> 2025-11-26 59.91 60.37 59.91 60.02 1377400 0.37%
>>> 2025-11-25 59.28 60.07 59.28 59.80 2202000 1.17%
>>> 2025-11-24 59.10 59.25 58.76 59.11 1770600 0.2%
>>> 2025-11-21 58.48 59.37 58.35 58.99 2483200 1.39%
>>> 2025-11-20 58.58 59.02 57.94 58.18 2857800 -0.02%
>>> 2025-11-19 58.72 58.87 57.92 58.19 2363600 -0.82%
>>> 2025-11-18 58.15 59.08 58.05 58.67 2990500 0.63%
>>> 2025-11-17 59.03 59.19 58.19 58.30 2488900 -1.25%
>>> 2025-11-14 58.91 59.33 58.64 59.04 3185000 -0.15%
>>> 2025-11-13 59.25 59.46 59.03 59.13 2462600 -0.34%
>>> 2025-11-12 59.03 59.57 59.03 59.33 3314900 0.51%
>>> 2025-11-11 58.70 59.09 58.67 59.03 2258000 0.73%
>>> 2025-11-10 58.56 58.88 58.09 58.60 1920800 -0.03%
>>> 2025-11-07 57.58 58.62 57.58 58.62 2204400 1.86%
>>> 2025-11-06 57.91 58.22 57.49 57.55 3973100 0.24%
>>> 2025-11-05 57.21 57.89 57.21 57.41 3647400 0.88%
>>> 2025-11-04 55.85 57.04 55.85 56.91 1864700 1.61%
>>> 2025-11-03 56.18 56.18 55.42 56.01 2021600 -0.67%
>>> 2025-10-31 56.10 56.54 56.01 56.39 3169300 0.57%
>>> 2025-10-30 55.92 56.69 55.89 56.07 2324100 0.63%
>>> 2025-10-29 55.91 56.38 55.57 55.72 2990500 -0.98%
>>> 2025-10-28 57.17 57.17 56.12 56.27 1473100 -1.88%
>>> 2025-10-27 57.32 57.51 57.11 57.35 716900 0.33%
>>> 2025-10-24 57.63 57.63 57.11 57.16 609600 -0.33%
>>> 2025-10-23 57.34 57.51 56.87 57.35 1583300 0.19%
>>> 2025-10-22 57.49 57.69 56.70 57.24 2082800 -0.4%
>>> 2025-10-21 56.88 57.69 56.78 57.47 1153800 0.93%
>>> 2025-10-20 56.90 57.04 56.55 56.94 1647400 0.3%
>>> 2025-10-17 56.27 56.83 56.27 56.77 3057200 0.92%
>>> 2025-10-16 57.74 57.74 56.18 56.25 1710600 -3.55%
>>> 2025-10-15 59.29 59.29 57.93 58.32 1958500 -2.0%
>>> 2025-10-14 58.21 59.62 58.21 59.51 676000 1.8%
>>> 2025-10-13 58.41 58.70 58.04 58.46 1264200 0.12%
>>> 2025-10-10 59.32 59.60 58.33 58.39 1342900 -1.37%
>>> 2025-10-09 59.85 60.07 59.09 59.20 878200 -1.22%
>>> 2025-10-08 60.22 60.26 59.81 59.93 955400 -0.18%
>>> 2025-10-07 60.02 60.50 59.87 60.04 932800 0.22%
>>> 2025-10-06 60.19 60.28 59.69 59.91 713600 -0.3%
>>> 2025-10-03 59.16 60.19 59.16 60.09 1000500 1.71%
>>> 2025-10-02 58.69 59.18 58.38 59.08 486400 0.49%
>>> 2025-10-01 59.04 59.41 58.79 58.79 712700 -0.89%
>>> 2025-09-30 58.84 59.37 58.83 59.32 563500 0.66%
>>> 2025-09-29 59.22 59.22 58.54 58.93 2660300 -0.41%
>>> 2025-09-26 58.73 59.39 58.72 59.17 504000 1.16%
>>> 2025-09-25 58.79 59.07 58.19 58.49 690300 -0.83%
>>> 2025-09-24 58.79 59.13 58.73 58.98 505200 0.37%
>>> 2025-09-23 58.86 59.30 58.67 58.76 608100 -0.07%
>>> 2025-09-22 58.62 58.95 58.33 58.80 903800 -0.02%
>>> 2025-09-19 58.61 58.93 58.24 58.81 1954700 0.58%
>>> 2025-09-18 57.90 58.71 57.88 58.47 690600 0.91%
>>> 2025-09-17 57.73 58.61 57.70 57.94 709500 0.57%
>>> 2025-09-16 58.18 58.18 57.41 57.61 1272300 -1.1%
>>> 2025-09-15 59.14 59.23 58.18 58.25 1857500 -1.6%
>>> 2025-09-12 59.14 59.51 59.09 59.20 448500 -0.2%
>>> 2025-09-11 58.43 59.39 58.38 59.32 528200 1.85%
>>> 2025-09-10 58.64 58.67 58.04 58.24 697600 -0.83%

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