KIMS.BOKIMS.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $622.65 | $630.45 | $616.30 | $623.30 | 9,364 |
| 1/13/2026 | $614.10 | $623.70 | $614.10 | $622.65 | 11,103 |
| 1/12/2026 | $620.00 | $620.55 | $608.00 | $613.90 | 44,735 |
| 1/9/2026 | $612.40 | $626.40 | $603.95 | $620.05 | 75,381 |
| 1/8/2026 | $625.80 | $625.80 | $606.60 | $609.60 | 10,739 |
| 1/7/2026 | $629.35 | $629.95 | $622.65 | $625.25 | 16,619 |
| 1/6/2026 | $653.10 | $666.15 | $625.30 | $629.35 | 20,616 |
| 1/5/2026 | $630.10 | $659.95 | $630.10 | $653.00 | 41,143 |
| 1/2/2026 | $618.20 | $637.40 | $617.20 | $632.55 | 10,810 |
| 1/1/2026 | $607.70 | $620.85 | $607.15 | $616.05 | 7,601 |
| 12/31/2025 | $601.50 | $616.50 | $601.05 | $607.10 | 56,972 |
| 12/30/2025 | $611.40 | $613.80 | $600.05 | $601.50 | 10,421 |
| 12/29/2025 | $628.25 | $630.85 | $610.85 | $613.40 | 22,388 |
| 12/26/2025 | $630.55 | $633.45 | $623.85 | $626.85 | 7,677 |
| 12/24/2025 | $640.80 | $641.60 | $628.00 | $629.75 | 242,389 |
| 12/23/2025 | $643.20 | $644.00 | $637.65 | $640.80 | 13,222 |
| 12/22/2025 | $657.65 | $662.65 | $639.40 | $643.25 | 96,420 |
| 12/19/2025 | $632.05 | $645.10 | $632.05 | $639.60 | 14,575 |
| 12/18/2025 | $645.00 | $645.00 | $633.50 | $634.25 | 13,161 |
| 12/17/2025 | $655.15 | $660.00 | $644.40 | $645.20 | 580,791 |
| 12/16/2025 | $673.05 | $674.10 | $655.10 | $661.50 | 16,384 |
| 12/15/2025 | $657.40 | $673.35 | $649.95 | $670.75 | 11,303 |
| 12/12/2025 | $658.60 | $667.40 | $655.80 | $662.40 | 8,888 |
| 12/11/2025 | $663.75 | $666.70 | $652.95 | $658.60 | 8,219 |
| 12/10/2025 | $680.00 | $682.00 | $661.00 | $663.10 | 13,919 |
| 12/9/2025 | $677.95 | $679.90 | $663.55 | $677.20 | 27,829 |
| 12/8/2025 | $704.40 | $709.00 | $672.00 | $677.50 | 11,485 |
| 12/5/2025 | $705.00 | $709.00 | $696.70 | $702.10 | 3,285 |
| 12/4/2025 | $701.65 | $712.00 | $695.80 | $706.10 | 10,854 |
| 12/3/2025 | $690.05 | $708.50 | $690.05 | $706.80 | 14,166 |
| 12/2/2025 | $675.15 | $705.50 | $675.15 | $702.00 | 13,603 |
| 12/1/2025 | $688.00 | $705.45 | $686.55 | $690.05 | 19,885 |
| 11/28/2025 | $685.50 | $687.95 | $678.55 | $685.25 | 9,541 |
| 11/27/2025 | $682.05 | $688.60 | $678.45 | $683.80 | 12,519 |
| 11/26/2025 | $673.75 | $685.10 | $670.40 | $684.75 | 6,041 |
| 11/25/2025 | $680.60 | $680.60 | $661.75 | $674.85 | 4,236 |
| 11/24/2025 | $666.55 | $681.00 | $658.65 | $675.25 | 15,931 |
| 11/21/2025 | $670.05 | $673.05 | $663.50 | $670.00 | 11,854 |
| 11/19/2025 | $668.15 | $668.30 | $654.00 | $663.95 | 18,908 |
| 11/18/2025 | $680.05 | $681.70 | $660.60 | $668.20 | 18,415 |
| 11/17/2025 | $644.30 | $680.00 | $644.30 | $677.10 | 19,634 |
| 11/14/2025 | $670.45 | $675.10 | $661.80 | $665.10 | 18,576 |
| 11/13/2025 | $686.75 | $687.30 | $676.10 | $678.10 | 11,926 |
| 11/12/2025 | $679.95 | $689.75 | $669.75 | $687.45 | 14,502 |
| 11/11/2025 | $712.00 | $712.00 | $662.95 | $671.20 | 259,182 |
| 11/10/2025 | $727.55 | $727.55 | $694.30 | $703.80 | 12,040 |
| 11/7/2025 | $726.90 | $733.15 | $709.00 | $727.85 | 27,429 |
| 11/6/2025 | $719.00 | $722.05 | $702.45 | $720.15 | 26,867 |
| 11/4/2025 | $733.95 | $733.95 | $715.00 | $717.25 | 169,256 |
| 11/3/2025 | $723.95 | $732.45 | $718.90 | $726.30 | 14,313 |
| 10/31/2025 | $702.60 | $733.30 | $702.60 | $721.45 | 3,364 |
| 10/30/2025 | $732.05 | $735.55 | $720.95 | $728.00 | 4,965 |
| 10/29/2025 | $721.65 | $739.00 | $721.10 | $734.30 | 9,762 |
| 10/28/2025 | $735.05 | $735.05 | $718.85 | $722.25 | 158,988 |
| 10/27/2025 | $719.00 | $725.60 | $715.10 | $718.25 | 1.01M |
| 10/24/2025 | $721.10 | $726.25 | $714.95 | $719.85 | 8,251 |
| 10/23/2025 | $727.90 | $727.90 | $713.00 | $720.75 | 15,940 |
| 10/21/2025 | $726.25 | $729.00 | $722.30 | $727.20 | 1,962 |
| 10/20/2025 | $717.80 | $731.80 | $714.65 | $719.60 | 12,112 |
| 10/17/2025 | $737.95 | $737.95 | $717.30 | $719.95 | 8,387 |