KB(KB)
KB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/2/2026 | $108.70 | $110.31 | $107.67 | $109.35 | 316,222 |
| 7/1/2026 | $103.08 | $103.73 | $102.44 | $102.58 | 384,674 |
| 6/30/2026 | $100.46 | $105.48 | $100.46 | $104.96 | 410,700 |
| 6/29/2026 | $100.24 | $101.72 | $99.87 | $101.30 | 253,246 |
| 6/26/2026 | $97.98 | $99.30 | $97.01 | $98.33 | 367,100 |
| 6/25/2026 | $100.32 | $101.23 | $99.26 | $99.99 | 360,617 |
| 6/24/2026 | $100.03 | $100.36 | $98.60 | $99.91 | 886,900 |
| 6/23/2026 | $100.95 | $104.27 | $100.65 | $102.58 | 489,200 |
| 6/22/2026 | $104.18 | $106.69 | $103.10 | $105.91 | 526,545 |
| 6/18/2026 | $107.20 | $108.20 | $106.58 | $106.77 | 243,300 |
| 6/17/2026 | $110.10 | $110.39 | $106.27 | $106.41 | 522,643 |
| 6/16/2026 | $113.67 | $115.85 | $112.39 | $114.17 | 190,928 |
| 6/15/2026 | $112.68 | $114.37 | $112.68 | $113.63 | 319,648 |
| 6/12/2026 | $106.14 | $108.76 | $106.14 | $107.80 | 155,246 |
| 6/11/2026 | $100.35 | $103.83 | $99.91 | $103.33 | 329,900 |
| 6/10/2026 | $102.30 | $103.30 | $100.76 | $100.76 | 232,500 |
| 6/9/2026 | $101.96 | $103.57 | $100.40 | $102.25 | 362,200 |
| 6/8/2026 | $101.15 | $101.38 | $99.35 | $100.39 | 357,010 |
| 6/5/2026 | $109.30 | $110.33 | $107.51 | $107.91 | 292,200 |
| 6/4/2026 | $105.88 | $108.52 | $105.88 | $107.48 | 234,800 |
| 6/3/2026 | $104.44 | $104.64 | $103.08 | $104.12 | 206,600 |
| 6/2/2026 | $102.84 | $105.47 | $102.84 | $104.48 | 195,300 |
| 6/1/2026 | $101.45 | $102.25 | $100.50 | $101.78 | 169,081 |
| 5/29/2026 | $100.87 | $101.84 | $100.10 | $101.44 | 250,035 |
| 5/28/2026 | $100.54 | $101.60 | $99.97 | $101.05 | 242,000 |
| 5/27/2026 | $104.55 | $104.55 | $101.94 | $102.57 | 221,700 |
| 5/26/2026 | $106.12 | $106.88 | $104.11 | $105.53 | 214,700 |
| 5/22/2026 | $105.72 | $106.40 | $104.88 | $104.88 | 138,835 |
| 5/21/2026 | $103.96 | $105.88 | $103.06 | $104.93 | 178,099 |
| 5/20/2026 | $103.03 | $105.25 | $101.54 | $104.07 | 311,500 |
| 5/19/2026 | $102.03 | $104.01 | $101.09 | $103.07 | 212,942 |
| 5/18/2026 | $104.39 | $104.75 | $103.46 | $103.71 | 139,400 |
| 5/15/2026 | $104.03 | $104.92 | $103.26 | $104.18 | 138,800 |
| 5/14/2026 | $104.51 | $106.50 | $104.11 | $105.79 | 173,873 |
| 5/13/2026 | $102.19 | $104.70 | $101.77 | $103.68 | 282,807 |
| 5/12/2026 | $105.01 | $105.01 | $102.67 | $104.83 | 293,426 |
| 5/11/2026 | $109.50 | $109.69 | $108.12 | $108.98 | 193,607 |
| 5/8/2026 | $110.90 | $111.88 | $110.90 | $111.14 | 113,006 |
| 5/7/2026 | $110.99 | $111.00 | $109.29 | $109.79 | 166,800 |
| 5/6/2026 | $110.57 | $111.40 | $110.23 | $110.89 | 135,315 |
| 5/5/2026 | $107.06 | $109.95 | $107.06 | $108.98 | 158,825 |
| 5/4/2026 | $108.39 | $108.44 | $105.51 | $105.92 | 151,439 |
| 5/1/2026 | $110.61 | $111.67 | $109.91 | $110.21 | 142,400 |
| 4/30/2026 | $108.50 | $111.40 | $108.50 | $111.22 | 113,200 |
| 4/29/2026 | $107.92 | $108.55 | $106.57 | $106.74 | 147,600 |
| 4/28/2026 | $106.62 | $107.36 | $105.58 | $107.23 | 185,533 |
| 4/27/2026 | $107.27 | $107.79 | $106.69 | $106.76 | 176,328 |
| 4/24/2026 | $107.41 | $107.41 | $106.05 | $106.76 | 134,918 |
| 4/23/2026 | $107.23 | $110.09 | $106.00 | $106.64 | 174,504 |
| 4/22/2026 | $108.38 | $108.76 | $106.76 | $106.76 | 275,386 |
| 4/21/2026 | $109.89 | $110.21 | $107.15 | $107.30 | 218,007 |
| 4/20/2026 | $110.35 | $111.53 | $109.80 | $110.42 | 165,300 |
| 4/17/2026 | $110.23 | $114.21 | $110.23 | $112.19 | 185,600 |
| 4/16/2026 | $108.80 | $110.39 | $107.05 | $109.41 | 154,528 |
| 4/15/2026 | $109.20 | $109.23 | $106.50 | $106.53 | 280,932 |
| 4/14/2026 | $108.35 | $109.69 | $107.76 | $109.58 | 291,600 |
| 4/13/2026 | $107.00 | $109.27 | $105.51 | $109.20 | 248,117 |
| 4/10/2026 | $109.01 | $109.70 | $108.24 | $109.25 | 255,202 |
| 4/9/2026 | $103.72 | $107.73 | $103.72 | $107.46 | 311,300 |
| 4/8/2026 | $106.61 | $107.79 | $105.72 | $106.97 | 246,526 |
| 4/7/2026 | $99.13 | $99.80 | $97.66 | $99.80 | 161,909 |