Historical Data: KIE

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

date open high low close volume change (%)
>>> 2025-09-03 58.47 58.85 58.38 58.78 451445 0.39%
>>> 2025-09-02 58.43 58.64 58.08 58.55 1132800 -0.53%
>>> 2025-08-29 58.87 59.34 58.79 58.86 541400 0.03%
>>> 2025-08-28 59.12 59.12 58.61 58.84 612800 -0.37%
>>> 2025-08-27 58.72 59.35 58.72 59.06 650500 0.27%
>>> 2025-08-26 58.77 58.90 58.55 58.90 761000 0.03%
>>> 2025-08-25 59.48 59.48 58.84 58.88 604100 -1.14%
>>> 2025-08-22 59.13 59.92 59.13 59.56 544500 1.07%
>>> 2025-08-21 58.76 59.22 58.71 58.93 516300 -0.03%
>>> 2025-08-20 58.62 59.13 58.62 58.95 525700 0.56%
>>> 2025-08-19 57.95 58.68 57.92 58.62 295100 1.24%
>>> 2025-08-18 57.81 57.98 57.59 57.90 352400 0.07%
>>> 2025-08-15 58.72 58.72 57.82 57.86 567400 -1.09%
>>> 2025-08-14 58.44 58.64 58.15 58.50 983400 -0.44%
>>> 2025-08-13 57.77 58.83 57.77 58.76 965200 1.91%
>>> 2025-08-12 57.37 57.72 57.27 57.66 779100 0.84%
>>> 2025-08-11 57.03 57.34 56.97 57.18 793800 0.42%
>>> 2025-08-08 56.82 57.38 56.78 56.94 1460700 0.6%
>>> 2025-08-07 57.18 57.26 56.32 56.60 1454500 -0.98%
>>> 2025-08-06 56.67 57.31 56.63 57.16 913500 0.6%
>>> 2025-08-05 56.55 57.08 56.55 56.82 1108600 0.71%
>>> 2025-08-04 56.24 56.47 55.90 56.42 529400 1.27%
>>> 2025-08-01 56.15 56.23 55.17 55.71 852700 -1.57%
>>> 2025-07-31 55.99 57.15 55.99 56.60 796000 0.75%
>>> 2025-07-30 56.73 56.77 55.84 56.18 972900 -0.97%
>>> 2025-07-29 57.20 57.39 56.67 56.73 848700 -0.53%
>>> 2025-07-28 57.61 57.62 56.92 57.03 897700 -1.13%
>>> 2025-07-25 57.21 57.84 57.08 57.68 900700 1.1%
>>> 2025-07-24 57.24 57.61 57.02 57.05 998400 -1.47%
>>> 2025-07-23 57.94 57.94 57.23 57.90 848100 0.23%
>>> 2025-07-22 56.96 57.85 56.96 57.77 571000 1.51%
>>> 2025-07-21 57.61 57.80 56.89 56.91 623400 -1.2%
>>> 2025-07-18 57.71 57.96 57.45 57.60 486200 -0.07%
>>> 2025-07-17 57.02 57.67 57.00 57.64 840700 0.73%
>>> 2025-07-16 56.83 57.25 56.37 57.22 681300 1.26%
>>> 2025-07-15 57.53 57.61 56.51 56.51 1017600 -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 954500 -0.66%
>>> 2025-07-09 58.38 58.38 57.77 57.94 661100 -0.34%
>>> 2025-07-08 58.06 58.62 58.01 58.14 1040300 -0.19%
>>> 2025-07-07 58.64 58.96 58.02 58.25 1313400 -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%

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