Historical Data: KIE

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

date open high low close volume change (%)
>>> 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%
>>> 2025-02-24 57.27 58.10 57.27 57.83 1070000 1.46%
>>> 2025-02-21 57.90 57.93 56.90 57.00 629913 -1.33%
>>> 2025-02-20 58.03 58.08 57.25 57.77 711623 -0.69%
>>> 2025-02-19 58.21 58.36 57.72 58.17 1550000 -0.21%
>>> 2025-02-18 58.03 58.44 57.91 58.29 2400000 0.81%
>>> 2025-02-14 58.30 58.36 57.74 57.82 1710000 -0.82%
>>> 2025-02-13 57.46 58.31 57.30 58.30 687578 1.85%
>>> 2025-02-12 57.35 57.47 56.89 57.24 575679 -0.78%
>>> 2025-02-11 57.93 58.00 57.60 57.69 603543 -0.53%
>>> 2025-02-10 58.66 58.66 57.94 58.00 494036 -0.85%
>>> 2025-02-07 58.61 58.63 58.18 58.50 930062 0.02%
>>> 2025-02-06 58.53 58.64 57.97 58.49 781875 0.64%
>>> 2025-02-05 57.72 58.12 57.54 58.12 726426 1.04%
>>> 2025-02-04 57.50 58.17 57.47 57.52 2120000 -0.23%
>>> 2025-02-03 56.87 57.85 56.60 57.65 1020000 -0.29%
>>> 2025-01-31 58.09 58.36 57.70 57.82 2060000 -0.79%
>>> 2025-01-30 58.31 58.59 57.96 58.28 418356 0.48%
>>> 2025-01-29 57.87 58.48 57.79 58.00 1220000 -0.09%
>>> 2025-01-28 58.06 58.60 57.82 58.05 688512 -0.07%
>>> 2025-01-27 56.83 58.14 56.83 58.09 1240000 2.2%
>>> 2025-01-24 56.60 56.90 56.60 56.84 844850 0.26%
>>> 2025-01-23 56.97 56.97 56.52 56.69 1360000 -0.58%
>>> 2025-01-22 57.43 57.51 56.95 57.02 722801 -0.66%
>>> 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%

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