|
Closing price on 7/10/2025
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
92,600 |
| Split-adjusted Price |
14.60 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
92,600
|
|
|
7/9/2025
|
+0.40 / +2.76%
|
14.50
|
15.40
|
14.50
|
14.90
|
15.00
|
14.90
|
102,000
|
|
|
7/8/2025
|
-0.40 / -2.72%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.50
|
14.30
|
57,500
|
|
|
7/7/2025
|
-0.10 / -0.68%
|
14.70
|
14.90
|
14.50
|
14.70
|
14.70
|
14.70
|
41,800
|
|
|
7/4/2025
|
-0.30 / -2.00%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
42,000
|
|
|
7/3/2025
|
+0.10 / +0.68%
|
15.90
|
15.90
|
14.70
|
14.90
|
15.00
|
14.90
|
50,900
|
|
|
7/2/2025
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.20
|
15.50
|
15.30
|
14.99
|
38,000
|
|
|
7/1/2025
|
+0.30 / +1.97%
|
15.20
|
15.80
|
15.20
|
15.50
|
15.40
|
14.99
|
88,700
|
|
|
6/30/2025
|
+0.30 / +1.96%
|
15.10
|
15.60
|
15.10
|
15.60
|
15.20
|
15.09
|
36,000
|
|
|
6/27/2025
|
-0.30 / -1.95%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.30
|
14.61
|
43,400
|
|
|
6/26/2025
|
-0.10 / -0.65%
|
15.80
|
15.80
|
15.10
|
15.40
|
15.40
|
14.90
|
16,100
|
|
|
6/25/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.00
|
15.70
|
15.50
|
15.19
|
19,000
|
|
|
6/24/2025
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.60
|
15.80
|
15.80
|
15.28
|
28,600
|
|
|
6/23/2025
|
-0.40 / -2.47%
|
16.00
|
16.30
|
15.80
|
15.80
|
16.00
|
15.28
|
23,500
|
|
|
6/20/2025
|
-0.30 / -1.83%
|
17.00
|
17.00
|
16.00
|
16.10
|
16.20
|
15.57
|
19,700
|
|
|
6/19/2025
|
+0.10 / +0.62%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.40
|
15.77
|
1,400
|
|
|
6/18/2025
|
-0.20 / -1.22%
|
16.60
|
16.60
|
16.00
|
16.20
|
16.20
|
15.67
|
26,700
|
|
|
6/17/2025
|
-0.20 / -1.22%
|
16.60
|
16.70
|
16.20
|
16.20
|
16.40
|
15.67
|
11,800
|
|
|
6/16/2025
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
15.86
|
10,700
|
|
|
6/13/2025
|
-0.20 / -1.21%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.40
|
15.77
|
6,600
|
|
|
6/12/2025
|
+0.10 / +0.61%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.50
|
15.96
|
14,200
|
|
|
6/11/2025
|
-0.10 / -0.61%
|
17.40
|
17.50
|
16.30
|
16.40
|
16.40
|
15.86
|
15,500
|
|
|
6/10/2025
|
-0.10 / -0.61%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.50
|
15.86
|
18,500
|
|
|
6/9/2025
|
-0.20 / -1.20%
|
16.60
|
17.60
|
16.00
|
16.40
|
16.50
|
15.86
|
20,200
|
|
|
6/6/2025
|
-0.10 / -0.58%
|
17.30
|
17.30
|
16.40
|
17.20
|
16.60
|
16.64
|
40,300
|
|
|
6/5/2025
|
+1.40 / +8.48%
|
16.80
|
18.40
|
16.80
|
17.90
|
17.30
|
17.32
|
76,100
|
|
|
6/4/2025
|
-0.50 / -2.96%
|
16.80
|
17.00
|
16.00
|
16.40
|
16.50
|
15.86
|
24,000
|
|
|
6/3/2025
|
+0.10 / +0.60%
|
17.00
|
17.10
|
16.70
|
16.80
|
16.90
|
16.25
|
21,900
|
|
|
6/2/2025
|
+0.60 / +3.66%
|
16.40
|
17.20
|
16.40
|
17.00
|
16.70
|
16.44
|
18,400
|
|
|
5/30/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.70
|
16.40
|
16.15
|
25,100
|
|
|