Historical Data: KIE

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

date open high low close volume change (%)
>>> 2025-10-17 56.27 56.83 56.27 56.77 3057198 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%
>>> 2025-09-09 59.08 59.15 58.69 58.73 630000 -0.54%
>>> 2025-09-08 58.83 59.09 58.05 59.05 1368900 0.32%
>>> 2025-09-05 59.57 59.73 58.52 58.86 1352600 -1.11%
>>> 2025-09-04 59.10 59.53 59.07 59.52 654400 1.26%
>>> 2025-09-03 58.47 58.86 58.39 58.78 451400 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%

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