KF(KF)
KF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $68.68 | $68.94 | $67.72 | $68.02 | 24,400 |
| 7/9/2026 | $68.51 | $69.72 | $68.29 | $68.87 | 11,111 |
| 7/8/2026 | $66.64 | $69.03 | $66.37 | $68.39 | 10,706 |
| 7/7/2026 | $69.39 | $69.96 | $67.23 | $68.00 | 18,506 |
| 7/6/2026 | $70.95 | $72.39 | $70.26 | $71.62 | 23,336 |
| 7/2/2026 | $70.31 | $71.67 | $67.00 | $68.49 | 20,900 |
| 7/1/2026 | $72.93 | $72.93 | $70.20 | $70.20 | 16,231 |
| 6/30/2026 | $73.00 | $75.55 | $73.00 | $75.21 | 14,900 |
| 6/29/2026 | $72.21 | $72.81 | $70.78 | $72.81 | 22,500 |
| 6/26/2026 | $71.50 | $73.85 | $70.53 | $72.50 | 18,320 |
| 6/25/2026 | $77.26 | $77.26 | $73.02 | $74.97 | 20,100 |
| 6/24/2026 | $72.07 | $74.37 | $71.02 | $71.86 | 27,144 |
| 6/23/2026 | $70.00 | $72.74 | $67.00 | $70.62 | 39,319 |
| 6/22/2026 | $80.49 | $81.94 | $79.04 | $79.76 | 20,628 |
| 6/18/2026 | $77.71 | $80.27 | $77.66 | $80.05 | 19,822 |
| 6/17/2026 | $75.71 | $77.15 | $74.64 | $74.95 | 37,000 |
| 6/16/2026 | $76.90 | $77.71 | $73.55 | $74.96 | 8,802 |
| 6/15/2026 | $76.00 | $78.00 | $75.14 | $77.54 | 23,962 |
| 6/12/2026 | $72.10 | $73.45 | $71.82 | $72.82 | 31,100 |
| 6/11/2026 | $68.20 | $73.50 | $68.02 | $72.91 | 22,304 |
| 6/10/2026 | $68.25 | $70.10 | $65.94 | $66.13 | 12,514 |
| 6/9/2026 | $72.20 | $73.00 | $65.75 | $68.26 | 24,022 |
| 6/8/2026 | $68.71 | $69.70 | $68.10 | $68.75 | 28,108 |
| 6/5/2026 | $68.97 | $69.83 | $65.53 | $65.53 | 41,839 |
| 6/4/2026 | $74.24 | $74.98 | $70.78 | $74.49 | 28,700 |
| 6/3/2026 | $77.09 | $78.87 | $76.52 | $77.15 | 19,526 |
| 6/2/2026 | $77.99 | $78.77 | $76.70 | $78.15 | 42,500 |
| 6/1/2026 | $76.00 | $78.81 | $76.00 | $78.60 | 19,400 |
| 5/29/2026 | $75.65 | $75.85 | $74.35 | $74.70 | 18,400 |
| 5/28/2026 | $70.82 | $74.99 | $70.82 | $74.90 | 19,343 |
| 5/27/2026 | $73.06 | $73.06 | $70.98 | $71.73 | 13,033 |
| 5/26/2026 | $70.27 | $72.57 | $69.90 | $72.22 | 31,400 |
| 5/22/2026 | $67.29 | $67.47 | $65.15 | $66.06 | 10,200 |
| 5/21/2026 | $65.61 | $67.50 | $65.61 | $67.20 | 19,093 |
| 5/20/2026 | $63.40 | $66.05 | $63.40 | $65.45 | 5,507 |
| 5/19/2026 | $62.16 | $64.87 | $60.80 | $63.40 | 17,632 |
| 5/18/2026 | $66.90 | $66.90 | $63.91 | $64.58 | 10,600 |
| 5/15/2026 | $67.66 | $67.66 | $65.51 | $65.54 | 10,941 |
| 5/14/2026 | $69.46 | $70.84 | $69.33 | $70.51 | 10,880 |
| 5/13/2026 | $68.65 | $69.39 | $67.99 | $69.39 | 27,215 |
| 5/12/2026 | $68.93 | $69.04 | $64.26 | $66.12 | 36,323 |
| 5/11/2026 | $71.00 | $72.06 | $70.93 | $71.63 | 28,302 |
| 5/8/2026 | $67.29 | $70.68 | $67.29 | $70.68 | 29,354 |
| 5/7/2026 | $68.39 | $68.93 | $65.36 | $65.36 | 33,800 |
| 5/6/2026 | $67.00 | $68.00 | $65.81 | $67.92 | 33,400 |
| 5/5/2026 | $62.64 | $64.98 | $62.26 | $64.67 | 83,700 |
| 5/4/2026 | $60.24 | $61.94 | $60.00 | $61.22 | 37,300 |
| 5/1/2026 | $59.21 | $60.21 | $57.87 | $59.59 | 9,842 |
| 4/30/2026 | $57.78 | $59.44 | $56.86 | $59.42 | 26,200 |
| 4/29/2026 | $56.60 | $57.30 | $56.39 | $56.70 | 26,100 |
| 4/28/2026 | $55.97 | $56.25 | $55.50 | $56.22 | 16,500 |
| 4/27/2026 | $55.81 | $56.89 | $55.81 | $56.51 | 11,300 |
| 4/24/2026 | $54.61 | $56.10 | $54.61 | $55.46 | 7,623 |
| 4/23/2026 | $55.70 | $55.70 | $53.40 | $53.78 | 10,000 |
| 4/22/2026 | $55.02 | $56.30 | $54.40 | $56.01 | 8,600 |
| 4/21/2026 | $54.59 | $54.83 | $52.83 | $52.83 | 16,925 |
| 4/20/2026 | $54.49 | $54.49 | $52.50 | $54.07 | 21,900 |
| 4/17/2026 | $54.80 | $55.40 | $54.00 | $54.72 | 16,638 |
| 4/16/2026 | $52.41 | $53.18 | $51.88 | $53.00 | 19,962 |
| 4/15/2026 | $52.79 | $52.79 | $51.60 | $51.76 | 166,511 |
| 4/14/2026 | $51.81 | $53.16 | $51.48 | $53.00 | 15,600 |