KSEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	28.29	28.31	28.22	28.22	28.22	-1.31%	703
Mar 5, 2026	28.64	28.64	28.47	28.59	28.59	-0.90%	1,547
Mar 4, 2026	28.79	28.85	28.79	28.85	28.85	0.49%	600
Mar 3, 2026	28.42	28.73	28.42	28.71	28.71	-0.70%	2,001
Mar 2, 2026	28.83	28.92	28.82	28.92	28.92	0.47%	1,338
Feb 27, 2026	28.78	28.78	28.78	28.78	28.78	-0.77%	-
Feb 26, 2026	28.88	29.01	28.80	29.01	29.01	0.24%	2,333
Feb 25, 2026	28.87	28.96	28.87	28.94	28.94	0.31%	1,806
Feb 24, 2026	28.85	28.85	28.85	28.85	28.85	0.52%	330
Feb 23, 2026	28.77	28.77	28.60	28.70	28.70	-0.67%	2,321
Feb 20, 2026	29.00	29.00	28.84	28.89	28.89	-0.07%	11,893
Feb 19, 2026	28.82	28.91	28.79	28.91	28.91	0.01%	12,219
Feb 18, 2026	28.98	28.98	28.89	28.91	28.91	0.39%	2,968
Feb 17, 2026	28.66	28.85	28.64	28.80	28.80	-0.06%	6,724
Feb 13, 2026	28.67	28.84	28.67	28.81	28.81	0.78%	1,204
Feb 12, 2026	28.84	28.84	28.58	28.59	28.59	-1.13%	23,891
Feb 11, 2026	29.02	29.02	28.81	28.92	28.92	-0.22%	5,798
Feb 10, 2026	29.02	29.03	28.97	28.98	28.98	-0.09%	5,443
Feb 9, 2026	28.98	29.01	28.98	29.01	29.01	0.44%	453
Feb 6, 2026	28.60	28.88	28.60	28.88	28.88	1.62%	1,549
Feb 5, 2026	28.51	28.56	28.38	28.42	28.42	-0.80%	3,819
Feb 4, 2026	28.78	28.78	28.57	28.65	28.65	-0.55%	3,497
Feb 3, 2026	28.80	28.85	28.62	28.81	28.81	0.16%	1,219
Feb 2, 2026	28.74	28.80	28.74	28.76	28.76	0.31%	896
Jan 30, 2026	28.66	28.67	28.57	28.67	28.67	-0.41%	8,237
Jan 29, 2026	28.73	28.79	28.64	28.79	28.79	-0.08%	1,680
Jan 28, 2026	28.83	28.83	28.80	28.81	28.81	-0.19%	1,485
Jan 27, 2026	28.79	28.87	28.79	28.87	28.87	0.17%	1,080
Jan 26, 2026	28.83	28.87	28.81	28.82	28.82	-0.13%	810
Jan 23, 2026	28.88	28.88	28.83	28.86	28.86	-0.59%	732
Jan 22, 2026	29.04	29.09	29.03	29.03	29.03	0.24%	1,521
Jan 21, 2026	28.88	28.97	28.85	28.96	28.96	0.79%	1,145
Jan 20, 2026	28.71	28.85	28.70	28.73	28.73	-0.61%	2,061
Jan 16, 2026	28.90	28.92	28.89	28.91	28.91	0.06%	2,487
Jan 15, 2026	28.90	28.90	28.89	28.89	28.89	0.48%	257
Jan 14, 2026	28.69	28.76	28.69	28.76	28.76	0.23%	440
Jan 13, 2026	28.65	28.71	28.65	28.69	28.69	0.04%	996
Jan 12, 2026	28.55	28.68	28.55	28.68	28.68	0.10%	3,757
Jan 9, 2026	28.69	28.69	28.52	28.65	28.65	0.46%	4,753
Jan 8, 2026	28.46	28.54	28.46	28.52	28.52	0.35%	5,490
Jan 7, 2026	28.41	28.42	28.41	28.42	28.42	-0.10%	134
Jan 6, 2026	28.27	28.45	28.26	28.45	28.45	0.78%	4,440
Jan 5, 2026	28.19	28.31	28.19	28.23	28.23	0.57%	997,976
Jan 2, 2026	28.05	28.07	27.93	28.07	28.07	0.65%	399
Dec 31, 2025	27.97	28.02	27.89	27.89	27.89	-0.46%	10,256
Dec 30, 2025	28.05	28.06	28.02	28.02	28.02	-0.21%	1,735
Dec 29, 2025	28.14	28.19	28.07	28.08	28.08	-0.46%	34,089
Dec 26, 2025	28.15	28.21	28.15	28.21	28.21	-0.08%	1,657
Dec 24, 2025	28.18	28.23	28.18	28.23	28.23	0.29%	103
Dec 23, 2025	28.16	28.23	28.15	28.15	28.15	-0.43%	2,525
Dec 22, 2025	28.29	28.33	28.27	28.27	28.27	0.59%	1,190
Dec 19, 2025	28.01	28.12	28.01	28.10	28.10	0.49%	2,360
Dec 18, 2025	28.06	28.06	27.94	27.97	27.97	0.39%	4,821
Dec 17, 2025	27.99	27.99	27.86	27.86	27.86	-0.66%	14,330
Dec 16, 2025	28.06	28.08	27.92	28.04	28.04	0.04%	4,882
Dec 15, 2025	28.07	28.09	28.03	28.03	28.03	-0.43%	891
Dec 12, 2025	28.24	28.24	28.15	28.15	28.15	-0.65%	8,043
Dec 11, 2025	28.29	28.33	28.26	28.33	28.33	0.65%	2,754
Dec 10, 2025	28.02	28.28	28.02	28.15	28.15	0.53%	1,373
Dec 9, 2025	27.95	28.06	27.95	28.00	28.00	0.12%	21,604
Dec 8, 2025	27.94	28.02	27.93	27.97	27.97	-0.01%	3,630
Dec 5, 2025	28.02	28.03	27.97	27.97	27.97	-0.19%	3,222
Dec 4, 2025	27.95	28.04	27.95	28.02	28.02	0.44%	4,717
Dec 3, 2025	27.80	27.90	27.80	27.90	27.90	0.76%	3,484
Dec 2, 2025	27.74	27.77	27.69	27.69	27.69	-0.03%	2,702
Dec 1, 2025	27.69	27.77	27.69	27.70	27.70	-0.53%	1,639
Nov 28, 2025	27.82	27.85	27.81	27.85	27.85	0.35%	4,746
Nov 26, 2025	27.73	27.82	27.72	27.75	27.75	0.39%	8,704
Nov 25, 2025	27.47	27.64	27.47	27.64	27.64	1.03%	5,585
Nov 24, 2025	27.24	27.36	27.24	27.36	27.36	1.03%	6,621
Nov 21, 2025	26.80	27.13	26.77	27.08	27.08	1.61%	15,068
Nov 20, 2025	27.23	27.23	26.65	26.65	26.65	-1.13%	13,810
Nov 19, 2025	27.01	27.01	26.96	26.96	26.95	-0.08%	6,133
Nov 18, 2025	26.77	27.06	26.77	26.98	26.98	0.39%	36,084
Nov 17, 2025	27.08	27.08	26.87	26.87	26.87	-1.07%	1,063
Nov 14, 2025	27.14	27.22	27.14	27.16	27.16	0.28%	1,189
Nov 13, 2025	27.32	27.32	27.09	27.09	27.09	-1.56%	3,805
Nov 12, 2025	27.47	27.53	27.47	27.51	27.51	-0.15%	3,162
Nov 11, 2025	27.48	27.56	27.48	27.56	27.55	0.07%	3,050
Nov 10, 2025	27.46	27.62	27.46	27.54	27.54	0.54%	39,920
Nov 7, 2025	27.18	27.40	27.07	27.39	27.39	0.31%	5,340
Nov 6, 2025	27.47	27.47	27.30	27.30	27.30	-0.93%	42,777
Nov 5, 2025	27.45	27.60	27.45	27.56	27.56	0.78%	39,887
Nov 4, 2025	27.48	27.48	27.35	27.35	27.35	-0.74%	560
Nov 3, 2025	27.53	27.57	27.45	27.55	27.55	-0.16%	884,040
Oct 31, 2025	27.57	27.62	27.57	27.60	27.60	0.20%	1,573
Oct 30, 2025	27.66	27.67	27.54	27.54	27.54	-0.15%	19,797
Oct 29, 2025	27.80	27.85	27.55	27.58	27.58	-0.64%	870
Oct 28, 2025	27.78	27.78	27.75	27.76	27.76	-0.33%	1,218
Oct 27, 2025	27.94	27.94	27.81	27.85	27.85	0.14%	1,105
Oct 24, 2025	27.89	27.90	27.81	27.81	27.81	0.65%	4,057
Oct 23, 2025	27.50	27.63	27.50	27.63	27.63	0.60%	3,312
Oct 22, 2025	27.60	27.60	27.41	27.47	27.47	-0.83%	2,478
Oct 21, 2025	27.66	27.70	27.66	27.70	27.70	-0.18%	257
Oct 20, 2025	27.66	27.75	27.64	27.75	27.75	1.11%	983
Oct 17, 2025	27.41	27.46	27.36	27.44	27.44	-0.24%	6,862
Oct 16, 2025	27.56	27.59	27.51	27.51	27.51	-0.96%	288
Oct 15, 2025	27.84	27.91	27.68	27.78	27.78	0.33%	1,903
Oct 14, 2025	27.38	27.74	27.38	27.69	27.69	0.59%	2,811
Oct 13, 2025	27.38	27.53	27.38	27.53	27.53	1.40%	1,116