|
Closing price on 6/12/2025
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
12.10 |
| Volume |
0 |
| Split-adjusted Price |
12.10 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/12/2025
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
0
|
|
|
6/11/2025
|
+0.40 / +3.42%
|
11.70
|
12.50
|
11.50
|
12.10
|
12.10
|
12.10
|
168,100
|
|
|
6/10/2025
|
-0.40 / -3.36%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.70
|
11.50
|
5,200
|
|
|
6/9/2025
|
+1.00 / +9.09%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.90
|
12.00
|
4,000
|
|
|
6/6/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
0
|
|
|
6/5/2025
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
100
|
|
|
6/4/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
0
|
|
|
6/3/2025
|
+0.80 / +7.14%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.00
|
12.00
|
29,100
|
|
|
6/2/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/30/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/29/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/28/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/27/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/26/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
0
|
|
|
5/23/2025
|
-1.70 / -13.08%
|
11.10
|
11.30
|
11.10
|
11.30
|
11.20
|
11.30
|
300
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
5/21/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
0
|
|
|
5/19/2025
|
-0.50 / -3.70%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
5/16/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
1,000
|
|
|
5/15/2025
|
+0.50 / +3.85%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
800
|
|
|
5/14/2025
|
-0.30 / -2.26%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
100
|
|
|
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
|
|
|