KGH.LKGH.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $187.00 | $188.06 | $187.00 | $187.40 | 81,144 |
| 1/13/2026 | $187.58 | $189.00 | $184.50 | $189.00 | 92,145 |
| 1/12/2026 | $186.50 | $189.00 | $185.00 | $185.00 | 260,623 |
| 1/9/2026 | $178.50 | $187.50 | $178.50 | $186.00 | 178,013 |
| 1/8/2026 | $180.50 | $183.00 | $176.00 | $183.00 | 42,285 |
| 1/7/2026 | $180.50 | $183.00 | $180.00 | $180.00 | 222,318 |
| 1/6/2026 | $180.00 | $182.00 | $179.25 | $181.00 | 152,093 |
| 1/5/2026 | $180.50 | $180.50 | $175.00 | $179.00 | 80,706 |
| 1/2/2026 | $176.00 | $184.00 | $175.30 | $176.00 | 65,500 |
| 12/31/2025 | $180.80 | $180.80 | $179.00 | $179.00 | 86,626 |
| 12/30/2025 | $176.50 | $182.00 | $176.00 | $180.00 | 46,193 |
| 12/29/2025 | $179.60 | $180.50 | $177.00 | $178.50 | 39,737 |
| 12/24/2025 | $179.00 | $179.00 | $172.75 | $178.00 | 88,208 |
| 12/23/2025 | $179.50 | $179.50 | $170.50 | $175.00 | 94,890 |
| 12/22/2025 | $167.58 | $178.25 | $167.58 | $175.00 | 111,347 |
| 12/19/2025 | $172.00 | $172.69 | $165.50 | $171.00 | 21,892 |
| 12/18/2025 | $156.50 | $171.50 | $156.50 | $171.50 | 124,747 |
| 12/17/2025 | $160.16 | $160.75 | $156.50 | $160.00 | 135,410 |
| 12/16/2025 | $156.50 | $164.50 | $156.50 | $159.00 | 26,742 |
| 12/15/2025 | $164.50 | $164.50 | $157.50 | $161.50 | 37,585 |
| 12/12/2025 | $162.75 | $162.75 | $156.07 | $157.50 | 59,891 |
| 12/11/2025 | $161.50 | $163.93 | $157.25 | $159.00 | 55,871 |
| 12/10/2025 | $152.00 | $160.00 | $152.00 | $160.00 | 74,032 |
| 12/9/2025 | $157.00 | $157.11 | $152.66 | $154.00 | 180,962 |
| 12/8/2025 | $151.00 | $157.00 | $147.00 | $154.50 | 159,011 |
| 12/5/2025 | $151.00 | $154.50 | $146.50 | $151.00 | 162,449 |
| 12/4/2025 | $152.58 | $156.50 | $150.00 | $151.00 | 144,297 |
| 12/3/2025 | $153.75 | $156.50 | $152.09 | $152.50 | 136,048 |
| 12/2/2025 | $160.62 | $160.70 | $152.02 | $154.00 | 80,517 |
| 12/1/2025 | $159.50 | $163.00 | $158.01 | $159.00 | 172,575 |
| 11/28/2025 | $169.50 | $169.50 | $157.30 | $159.50 | 163,966 |
| 11/27/2025 | $166.40 | $170.00 | $162.21 | $163.50 | 113,040 |
| 11/26/2025 | $171.92 | $174.50 | $165.30 | $165.50 | 40,444 |
| 11/25/2025 | $166.00 | $171.00 | $166.00 | $170.00 | 121,279 |
| 11/24/2025 | $166.00 | $177.50 | $166.00 | $169.00 | 93,660 |
| 11/21/2025 | $169.50 | $175.00 | $168.00 | $174.00 | 61,023 |
| 11/20/2025 | $166.50 | $173.00 | $165.50 | $171.00 | 48,927 |
| 11/19/2025 | $175.00 | $175.00 | $168.00 | $170.00 | 79,957 |
| 11/18/2025 | $167.37 | $174.00 | $167.37 | $173.00 | 43,552 |
| 11/17/2025 | $173.50 | $174.00 | $169.00 | $169.00 | 79,242 |
| 11/14/2025 | $170.50 | $174.70 | $168.00 | $174.00 | 292,738 |
| 11/13/2025 | $174.00 | $174.00 | $170.00 | $170.00 | 53,546 |
| 11/12/2025 | $169.00 | $174.50 | $169.00 | $174.00 | 94,177 |
| 11/11/2025 | $174.00 | $174.87 | $168.50 | $174.00 | 100,863 |
| 11/10/2025 | $172.40 | $174.00 | $167.75 | $169.50 | 99,757 |
| 11/7/2025 | $180.00 | $180.00 | $170.00 | $170.00 | 105,077 |
| 11/6/2025 | $179.23 | $179.23 | $173.50 | $173.50 | 122,563 |
| 11/5/2025 | $172.00 | $180.00 | $172.00 | $177.50 | 99,827 |
| 11/4/2025 | $170.12 | $174.76 | $165.50 | $173.00 | 177,110 |
| 11/3/2025 | $173.00 | $173.00 | $166.50 | $172.00 | 114,996 |
| 10/31/2025 | $174.00 | $174.00 | $165.00 | $168.50 | 165,593 |
| 10/30/2025 | $177.50 | $177.50 | $169.94 | $171.00 | 157,158 |
| 10/29/2025 | $180.00 | $180.00 | $170.50 | $170.50 | 86,928 |
| 10/28/2025 | $175.50 | $179.00 | $173.00 | $175.50 | 73,213 |
| 10/27/2025 | $183.50 | $183.50 | $176.00 | $176.00 | 109,674 |
| 10/24/2025 | $189.50 | $191.50 | $181.50 | $181.50 | 229,679 |
| 10/23/2025 | $191.51 | $195.00 | $189.50 | $190.00 | 187,900 |
| 10/22/2025 | $194.00 | $196.50 | $192.00 | $192.00 | 316,432 |
| 10/21/2025 | $188.50 | $197.00 | $188.50 | $195.00 | 187,094 |
| 10/20/2025 | $188.00 | $193.00 | $188.00 | $191.50 | 149,918 |
| 10/17/2025 | $190.00 | $192.50 | $189.50 | $190.00 | 95,679 |
| 10/16/2025 | $193.00 | $193.00 | $189.00 | $191.00 | 455,866 |