Historical Data: KIE

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

date open high low close volume change (%)
>>> 2026-06-18 58.45 58.36 57.71 58.22 1086953.0 -0.12%
>>> 2026-06-17 58.53 59.21 58.07 58.29 1849400.0 -0.85%
>>> 2026-06-16 58.66 59.12 58.48 58.79 1313000.0 0.7%
>>> 2026-06-15 58.44 58.73 58.22 58.38 1355300.0 -0.1%
>>> 2026-06-12 58.17 58.72 57.79 58.44 1193800.0 0.64%
>>> 2026-06-11 58.29 58.61 58.05 58.07 1106300.0 -0.02%
>>> 2026-06-10 57.50 58.64 57.36 58.08 2148100.0 2.0%
>>> 2026-06-09 56.58 57.21 56.48 56.94 1150600.0 0.9%
>>> 2026-06-08 56.71 56.88 56.41 56.43 907500.0 -0.83%
>>> 2026-06-05 55.47 56.97 55.47 56.90 1033000.0 2.97%
>>> 2026-06-04 54.97 55.97 54.97 55.26 976200.0 1.88%
>>> 2026-06-03 54.91 55.01 54.13 54.24 1272500.0 -1.61%
>>> 2026-06-02 55.10 55.46 54.94 55.13 831900.0 -0.38%
>>> 2026-06-01 54.90 55.59 54.77 55.34 1589800.0 0.33%
>>> 2026-05-29 55.55 55.83 55.03 55.16 1302200.0 -0.88%
>>> 2026-05-28 56.16 56.44 55.64 55.65 624500.0 -1.15%
>>> 2026-05-27 57.26 57.73 56.21 56.30 815700.0 -1.64%
>>> 2026-05-26 57.62 57.83 57.18 57.24 1275000.0 -0.64%
>>> 2026-05-22 58.01 58.07 57.47 57.61 1985600.0 -0.47%
>>> 2026-05-21 57.53 57.88 56.89 57.88 1155400.0 0.16%
>>> 2026-05-20 57.71 57.86 56.94 57.79 882500.0 0.47%
>>> 2026-05-19 58.03 58.42 57.45 57.52 1370500.0 -0.98%
>>> 2026-05-18 56.54 58.21 56.49 58.09 1383600.0 2.76%
>>> 2026-05-15 56.27 56.82 56.26 56.53 1595400.0 0.48%
>>> 2026-05-14 56.03 56.58 56.03 56.26 1448200.0 0.95%
>>> 2026-05-13 56.21 56.52 55.58 55.73 1135800.0 -1.31%
>>> 2026-05-12 56.33 56.82 55.82 56.47 2512300.0 0.52%
>>> 2026-05-11 56.44 56.67 56.05 56.18 1643000.0 -0.34%
>>> 2026-05-08 56.58 56.58 55.90 56.37 1422800.0 -0.18%
>>> 2026-05-07 56.00 56.67 55.84 56.47 1295700.0 0.21%
>>> 2026-05-06 56.86 57.24 56.33 56.35 1027500.0 -0.35%
>>> 2026-05-05 56.36 56.84 56.29 56.55 1147000.0 0.52%
>>> 2026-05-04 56.54 57.22 56.07 56.26 1136700.0 -0.93%
>>> 2026-05-01 57.39 57.80 56.78 56.79 1202900.0 -0.94%
>>> 2026-04-30 56.78 57.38 56.32 57.33 1248700.0 0.19%
>>> 2026-04-29 58.04 58.05 57.06 57.22 745500.0 -1.48%
>>> 2026-04-28 58.02 58.50 57.78 58.08 1504900.0 0.5%
>>> 2026-04-27 57.61 58.29 57.61 57.79 919400.0 0.1%
>>> 2026-04-24 58.17 58.25 57.60 57.73 598800.0 -0.91%
>>> 2026-04-23 57.95 58.47 57.83 58.26 651800.0 0.59%
>>> 2026-04-22 58.38 58.38 57.46 57.92 1128700.0 -0.79%
>>> 2026-04-21 58.51 58.71 58.07 58.38 1084400.0 -0.03%
>>> 2026-04-20 58.28 58.88 58.28 58.40 764900.0 0.07%
>>> 2026-04-17 57.88 58.89 57.88 58.36 1258000.0 1.21%
>>> 2026-04-16 57.33 57.72 57.33 57.66 652100.0 0.49%
>>> 2026-04-15 56.85 57.67 56.68 57.38 1285100.0 1.02%
>>> 2026-04-14 56.73 57.06 56.57 56.80 476000.0 -0.21%
>>> 2026-04-13 55.65 56.92 55.56 56.92 599700.0 1.82%
>>> 2026-04-10 56.82 56.82 55.68 55.90 2323700.0 -1.74%
>>> 2026-04-09 56.73 57.46 56.48 56.89 1896700.0 -0.16%
>>> 2026-04-08 56.54 57.02 56.39 56.98 1498100.0 2.28%
>>> 2026-04-07 55.56 55.94 55.33 55.71 918700.0 -0.05%
>>> 2026-04-06 55.01 55.74 54.98 55.74 1154000.0 1.01%
>>> 2026-04-02 54.31 55.50 54.21 55.18 686500.0 0.88%
>>> 2026-04-01 55.00 55.24 54.48 54.70 1499800.0 -0.55%
>>> 2026-03-31 54.97 55.45 54.14 55.00 2851800.0 1.08%
>>> 2026-03-30 53.87 54.82 53.74 54.41 1292500.0 1.61%
>>> 2026-03-27 54.74 54.75 53.45 53.55 809300.0 -2.33%
>>> 2026-03-26 54.41 55.16 54.41 54.83 1997400.0 0.42%
>>> 2026-03-25 55.12 55.32 54.22 54.60 1239700.0 -0.22%
>>> 2026-03-24 54.47 55.14 54.37 54.72 907300.0 -0.05%
>>> 2026-03-23 54.75 55.36 54.48 54.75 1145000.0 1.28%
>>> 2026-03-20 54.17 54.34 53.78 54.06 1332800.0 -0.04%
>>> 2026-03-19 54.71 55.00 53.93 54.08 1869600.0 -1.33%
>>> 2026-03-18 55.37 55.55 54.81 54.81 1728600.0 -1.7%
>>> 2026-03-17 55.87 56.49 55.68 55.76 803500.0 0.5%
>>> 2026-03-16 55.47 56.02 55.35 55.48 1520100.0 0.13%

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