|
Closing price on 1/10/2022
|
|
| Open |
9.30 |
| High |
9.60 |
| Low |
9.30 |
| Volume |
29,400 |
| Split-adjusted Price |
9.09 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2022
|
+0.40 / +4.35%
|
9.30
|
9.60
|
9.30
|
9.60
|
9.40
|
9.09
|
29,400
|
|
|
1/7/2022
|
+0.70 / +7.95%
|
9.50
|
9.50
|
8.90
|
9.50
|
9.20
|
9.00
|
50,000
|
|
|
1/6/2022
|
+0.60 / +6.74%
|
8.80
|
9.50
|
8.70
|
9.50
|
8.80
|
9.00
|
20,600
|
|
|
1/5/2022
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.50
|
8.90
|
8.90
|
8.43
|
18,300
|
|
|
1/4/2022
|
-0.30 / -3.23%
|
9.70
|
9.70
|
8.60
|
9.00
|
9.10
|
8.53
|
14,600
|
|
|
12/31/2021
|
-0.50 / -5.21%
|
9.90
|
9.90
|
9.00
|
9.10
|
9.30
|
8.62
|
8,500
|
|
|
12/30/2021
|
+0.90 / +10.00%
|
9.00
|
10.00
|
9.00
|
9.90
|
9.60
|
9.38
|
7,500
|
|
|
12/29/2021
|
-0.10 / -1.10%
|
9.10
|
9.30
|
8.80
|
9.00
|
9.00
|
8.53
|
14,300
|
|
|
12/28/2021
|
+1.20 / +13.64%
|
8.70
|
10.10
|
8.60
|
10.00
|
9.10
|
9.47
|
25,200
|
|
|
12/27/2021
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.80
|
8.53
|
6,300
|
|
|
12/24/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.40
|
8.80
|
8.80
|
8.34
|
6,600
|
|
|
12/23/2021
|
-0.70 / -7.69%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.80
|
7.96
|
12,900
|
|
|
12/22/2021
|
-0.10 / -1.10%
|
9.60
|
9.60
|
8.90
|
9.00
|
9.10
|
8.53
|
12,500
|
|
|
12/21/2021
|
-0.60 / -6.00%
|
9.80
|
9.80
|
9.00
|
9.40
|
9.10
|
8.91
|
16,800
|
|
|
12/20/2021
|
-0.10 / -0.99%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.47
|
2,300
|
|
|
12/17/2021
|
-0.10 / -0.99%
|
10.10
|
10.40
|
9.90
|
10.00
|
10.10
|
9.47
|
11,700
|
|
|
12/16/2021
|
-0.70 / -6.67%
|
10.50
|
10.50
|
9.80
|
9.80
|
10.10
|
9.28
|
48,100
|
|
|
12/15/2021
|
-0.20 / -1.85%
|
10.50
|
10.70
|
10.30
|
10.60
|
10.50
|
10.04
|
7,500
|
|
|
12/14/2021
|
+0.10 / +0.94%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.80
|
10.14
|
11,400
|
|
|
12/13/2021
|
+0.10 / +0.94%
|
10.30
|
10.80
|
10.30
|
10.70
|
10.60
|
10.14
|
7,200
|
|
|
12/10/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.60
|
10.23
|
6,100
|
|
|
12/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
10.33
|
6,000
|
|
|
12/8/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.60
|
10.60
|
10.90
|
10.04
|
12,400
|
|
|
12/7/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.60
|
10.23
|
7,400
|
|
|
12/6/2021
|
-0.50 / -4.50%
|
11.10
|
11.10
|
10.60
|
10.60
|
10.80
|
10.04
|
6,200
|
|
|
12/3/2021
|
-0.30 / -2.59%
|
11.40
|
11.40
|
10.80
|
11.30
|
11.10
|
10.71
|
11,600
|
|
|
12/2/2021
|
+0.30 / +2.70%
|
12.40
|
12.40
|
11.20
|
11.40
|
11.56
|
10.80
|
7,600
|
|
|
12/1/2021
|
+0.50 / +4.55%
|
10.90
|
11.50
|
10.80
|
11.50
|
11.10
|
10.89
|
6,200
|
|
|
11/30/2021
|
+0.10 / +0.92%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
10.42
|
10,900
|
|
|
11/29/2021
|
-0.30 / -2.65%
|
10.80
|
11.50
|
10.60
|
11.00
|
10.90
|
10.42
|
18,200
|
|
|