|
Closing price on 5/13/2025
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
200 |
| Split-adjusted Price |
13.50 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
-0.20 / -1.46%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
200
|
|
|
5/12/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.70
|
1,400
|
|
|
5/9/2025
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
13.70
|
100
|
|
|
5/8/2025
|
+0.30 / +2.07%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.70
|
13.52
|
2,000
|
|
|
5/7/2025
|
+0.80 / +5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.24
|
2,600
|
|
|
5/6/2025
|
+0.10 / +0.73%
|
13.80
|
13.80
|
13.70
|
13.80
|
13.70
|
12.60
|
6,600
|
|
|
5/5/2025
|
+0.80 / +6.06%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.70
|
12.79
|
10,900
|
|
|
4/29/2025
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.06
|
0
|
|
|
4/28/2025
|
0.00 / 0.00%
|
11.60
|
13.20
|
11.60
|
13.20
|
13.20
|
12.06
|
7,600
|
|
|
4/25/2025
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
12.06
|
9,400
|
|
|
4/24/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.50
|
0
|
|
|
4/23/2025
|
-1.70 / -12.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.50
|
100
|
|
|
4/22/2025
|
+0.10 / +0.76%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.06
|
1,300
|
|
|
4/21/2025
|
0.00 / 0.00%
|
11.50
|
13.20
|
11.50
|
13.20
|
13.10
|
12.06
|
3,100
|
|
|
4/18/2025
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.06
|
1,800
|
|
|
4/17/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.50
|
0
|
|
|
4/16/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.50
|
0
|
|
|
4/15/2025
|
-1.50 / -11.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.50
|
100
|
|
|
4/14/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.87
|
0
|
|
|
4/11/2025
|
+1.10 / +9.24%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.87
|
100
|
|
|
4/10/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.87
|
0
|
|
|
4/9/2025
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.87
|
0
|
|
|
4/8/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.90
|
10.78
|
3,300
|
|
|
4/4/2025
|
+0.70 / +6.19%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.80
|
10.96
|
2,100
|
|
|
4/3/2025
|
-1.70 / -13.08%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.32
|
200
|
|
|
4/2/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.87
|
0
|
|
|
4/1/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.87
|
6,600
|
|
|
3/31/2025
|
+1.20 / +10.00%
|
13.20
|
13.20
|
12.80
|
13.20
|
13.00
|
12.06
|
2,700
|
|
|
3/28/2025
|
-1.20 / -9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
10.96
|
100
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.20
|
13.20
|
12.06
|
13,100
|
|
|