KGC(KGC)
KGC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $28.02 | $28.04 | $27.32 | $27.48 | 8.34M |
| 8/11/2026 | $27.49 | $27.66 | $27.00 | $27.24 | 9.15M |
| 8/10/2026 | $27.60 | $27.62 | $26.93 | $27.40 | 8.44M |
| 8/7/2026 | $27.20 | $27.65 | $27.02 | $27.64 | 14.12M |
| 8/6/2026 | $25.41 | $26.12 | $25.24 | $25.62 | 7.61M |
| 8/5/2026 | $25.00 | $25.85 | $24.94 | $25.70 | 14.45M |
| 8/4/2026 | $24.20 | $24.38 | $23.54 | $23.60 | 8.30M |
| 8/3/2026 | $22.96 | $23.49 | $22.77 | $23.43 | 5.12M |
| 7/31/2026 | $23.05 | $23.25 | $22.37 | $23.10 | 5.26M |
| 7/30/2026 | $23.73 | $23.84 | $22.69 | $23.62 | 11.50M |
| 7/29/2026 | $23.40 | $23.94 | $22.73 | $23.21 | 8.96M |
| 7/28/2026 | $23.52 | $23.77 | $23.12 | $23.51 | 5.58M |
| 7/27/2026 | $24.17 | $24.38 | $23.42 | $23.92 | 5.45M |
| 7/24/2026 | $23.89 | $24.26 | $23.62 | $23.85 | 5.38M |
| 7/23/2026 | $23.49 | $23.81 | $23.25 | $23.67 | 4.95M |
| 7/22/2026 | $23.98 | $24.70 | $23.94 | $24.24 | 6.48M |
| 7/21/2026 | $23.19 | $23.46 | $22.85 | $23.41 | 7.08M |
| 7/20/2026 | $22.57 | $22.81 | $22.39 | $22.53 | 8.66M |
| 7/17/2026 | $22.49 | $22.88 | $22.29 | $22.57 | 8.57M |
| 7/16/2026 | $23.09 | $23.30 | $22.73 | $22.92 | 7.79M |
| 7/15/2026 | $24.05 | $24.18 | $23.27 | $23.66 | 4.88M |
| 7/14/2026 | $24.29 | $24.63 | $23.77 | $23.91 | 7.28M |
| 7/13/2026 | $23.79 | $23.95 | $23.19 | $23.48 | 7.16M |
| 7/10/2026 | $23.96 | $24.24 | $23.73 | $24.14 | 7.75M |
| 7/9/2026 | $23.51 | $24.24 | $23.27 | $24.20 | 9.70M |
| 7/8/2026 | $23.30 | $23.53 | $22.58 | $23.06 | 11.39M |
| 7/7/2026 | $24.64 | $24.84 | $23.67 | $23.88 | 7.75M |
| 7/6/2026 | $24.81 | $25.12 | $24.26 | $24.72 | 7.80M |
| 7/2/2026 | $24.23 | $24.88 | $24.18 | $24.71 | 9.25M |
| 7/1/2026 | $23.46 | $24.45 | $23.33 | $23.47 | 5.55M |
| 6/30/2026 | $23.67 | $23.79 | $23.13 | $23.62 | 8.27M |
| 6/29/2026 | $23.85 | $23.95 | $23.45 | $23.78 | 7.36M |
| 6/26/2026 | $24.16 | $24.85 | $24.16 | $24.26 | 8.95M |
| 6/25/2026 | $24.41 | $24.49 | $23.78 | $24.04 | 7.61M |
| 6/24/2026 | $23.81 | $24.31 | $23.30 | $23.70 | 17.01M |
| 6/23/2026 | $25.20 | $25.65 | $24.92 | $25.01 | 12.80M |
| 6/22/2026 | $26.10 | $26.52 | $25.86 | $26.30 | 8.39M |
| 6/18/2026 | $27.42 | $27.93 | $26.30 | $26.67 | 8.08M |
| 6/17/2026 | $27.95 | $29.05 | $27.26 | $27.28 | 11.05M |
| 6/16/2026 | $27.66 | $28.18 | $27.31 | $27.99 | 6.31M |
| 6/15/2026 | $27.29 | $27.82 | $27.20 | $27.34 | 9.92M |
| 6/12/2026 | $25.20 | $25.66 | $24.67 | $25.58 | 9.28M |
| 6/11/2026 | $23.85 | $24.96 | $23.68 | $24.86 | 14.53M |
| 6/10/2026 | $24.36 | $24.97 | $23.52 | $23.66 | 13.76M |
| 6/9/2026 | $26.24 | $26.24 | $24.24 | $25.27 | 12.69M |
| 6/8/2026 | $26.46 | $26.52 | $25.65 | $25.86 | 9.78M |
| 6/5/2026 | $27.92 | $28.02 | $26.11 | $26.22 | 11.49M |
| 6/4/2026 | $28.56 | $29.12 | $28.38 | $28.60 | 5.16M |
| 6/3/2026 | $28.51 | $28.64 | $28.01 | $28.17 | 6.50M |
| 6/2/2026 | $29.37 | $29.69 | $28.80 | $28.99 | 5.98M |
| 6/1/2026 | $29.49 | $29.49 | $28.52 | $29.14 | 7.79M |
| 5/29/2026 | $29.19 | $30.46 | $29.14 | $30.18 | 8.71M |
| 5/28/2026 | $28.18 | $29.37 | $27.89 | $29.29 | 5.82M |
| 5/27/2026 | $28.68 | $29.11 | $28.49 | $28.51 | 5.87M |
| 5/26/2026 | $28.96 | $29.54 | $28.95 | $29.49 | 7.75M |
| 5/22/2026 | $28.58 | $28.58 | $27.98 | $28.29 | 4.63M |
| 5/21/2026 | $28.04 | $29.03 | $27.92 | $28.68 | 5.23M |
| 5/20/2026 | $27.82 | $28.76 | $27.52 | $28.62 | 7.00M |
| 5/19/2026 | $28.01 | $28.19 | $27.24 | $27.44 | 9.41M |
| 5/18/2026 | $28.72 | $29.42 | $28.42 | $28.51 | 6.07M |
| 5/15/2026 | $29.68 | $29.78 | $28.13 | $28.38 | 9.60M |
| 5/14/2026 | $31.20 | $31.23 | $30.57 | $30.89 | 5.03M |