KB(KB)
KB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $103.03 | $105.25 | $101.54 | $104.07 | 311,469 |
| 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 |
| 4/6/2026 | $99.86 | $100.33 | $99.08 | $99.97 | 157,545 |
| 4/2/2026 | $96.30 | $99.75 | $96.30 | $99.60 | 193,603 |
| 4/1/2026 | $100.30 | $101.73 | $99.71 | $100.83 | 322,100 |
| 3/31/2026 | $95.80 | $99.74 | $94.72 | $99.73 | 296,300 |
| 3/30/2026 | $98.80 | $98.80 | $96.46 | $97.52 | 194,521 |
| 3/27/2026 | $99.80 | $101.46 | $99.01 | $99.37 | 214,800 |
| 3/26/2026 | $100.86 | $101.76 | $99.59 | $99.72 | 169,349 |
| 3/25/2026 | $102.89 | $103.54 | $101.60 | $101.74 | 342,402 |
| 3/24/2026 | $100.38 | $101.94 | $99.00 | $101.94 | 606,113 |
| 3/23/2026 | $101.23 | $103.52 | $101.12 | $102.58 | 227,502 |
| 3/20/2026 | $103.66 | $104.05 | $99.48 | $100.39 | 168,700 |
| 3/19/2026 | $100.04 | $103.79 | $100.04 | $103.44 | 252,914 |
| 3/18/2026 | $102.96 | $103.67 | $101.00 | $101.01 | 241,638 |
| 3/17/2026 | $103.60 | $104.10 | $102.37 | $103.09 | 241,155 |
| 3/16/2026 | $101.65 | $102.89 | $101.38 | $102.15 | 261,324 |
| 3/13/2026 | $100.76 | $101.94 | $98.81 | $99.47 | 312,500 |
| 3/12/2026 | $100.88 | $100.88 | $98.52 | $99.32 | 198,303 |
| 3/11/2026 | $102.86 | $103.91 | $101.27 | $102.73 | 154,534 |
| 3/10/2026 | $102.58 | $104.77 | $101.10 | $102.53 | 353,742 |
| 3/9/2026 | $97.94 | $102.61 | $97.01 | $102.58 | 334,785 |
| 3/6/2026 | $100.00 | $100.54 | $97.21 | $99.75 | 404,600 |
| 3/5/2026 | $103.03 | $104.17 | $100.86 | $102.39 | 667,828 |
| 3/4/2026 | $101.31 | $106.90 | $100.77 | $105.91 | 460,103 |
| 3/3/2026 | $103.51 | $106.39 | $100.52 | $105.79 | 721,400 |
| 3/2/2026 | $106.37 | $109.82 | $105.90 | $109.61 | 201,035 |
| 2/27/2026 | $110.73 | $111.50 | $108.55 | $110.00 | 338,800 |
| 2/26/2026 | $116.75 | $117.30 | $113.49 | $115.32 | 316,700 |
| 2/25/2026 | $118.75 | $119.71 | $117.40 | $118.21 | 278,146 |
| 2/24/2026 | $114.43 | $116.58 | $113.69 | $116.33 | 272,862 |
| 2/23/2026 | $116.56 | $117.70 | $114.03 | $114.39 | 229,646 |
| 2/20/2026 | $115.00 | $117.69 | $113.61 | $117.66 | 234,000 |