KME Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.90	0.90	0.90	0.90	0.90	-	5,000
Apr 27, 2026	0.88	0.90	0.88	0.90	0.90	1.70%	3,000
Apr 24, 2026	0.89	0.89	0.88	0.88	0.88	-2.22%	15,803
Apr 23, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	22,000
Apr 22, 2026	0.88	0.89	0.88	0.89	0.89	0.56%	5,004
Apr 21, 2026	0.90	0.90	0.89	0.89	0.89	0.57%	19,000
Apr 20, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	3,067
Apr 17, 2026	0.88	0.90	0.88	0.90	0.90	1.69%	2,609
Apr 16, 2026	0.90	0.91	0.88	0.89	0.89	-1.67%	137,297
Apr 15, 2026	0.90	0.92	0.90	0.90	0.90	2.27%	3,189
Apr 14, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	3,988
Apr 13, 2026	0.93	0.93	0.89	0.89	0.89	0.56%	7,651
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.12%	54
Apr 9, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 8, 2026	0.89	0.90	0.87	0.90	0.90	-0.56%	23,033
Apr 7, 2026	0.87	0.90	0.87	0.90	0.90	2.51%	350
Apr 2, 2026	0.87	0.88	0.87	0.88	0.88	0.69%	12,881
Apr 1, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	5,000
Mar 31, 2026	0.90	0.90	0.87	0.87	0.87	-2.67%	25,442
Mar 30, 2026	0.90	0.90	0.90	0.90	0.90	-	6,398
Mar 27, 2026	0.85	0.93	0.85	0.90	0.90	4.42%	92,587
Mar 26, 2026	0.84	0.89	0.84	0.86	0.86	-	10,774
Mar 25, 2026	0.80	0.90	0.80	0.86	0.86	3.86%	100,111
Mar 24, 2026	0.85	0.85	0.83	0.83	0.83	0.49%	324
Mar 23, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 20, 2026	0.81	0.82	0.81	0.82	0.82	-1.90%	1,426
Mar 19, 2026	0.84	0.84	0.84	0.84	0.84	-0.24%	32,780
Mar 18, 2026	0.84	0.84	0.84	0.84	0.84	0.24%	3,202
Mar 17, 2026	0.87	0.87	0.84	0.84	0.84	-0.24%	4,858
Mar 16, 2026	0.84	0.84	0.84	0.84	0.84	-	250
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-0.71%	82
Mar 12, 2026	0.87	0.88	0.85	0.85	0.85	-2.97%	25,292
Mar 11, 2026	0.87	0.87	0.87	0.87	0.87	1.63%	264
Mar 10, 2026	0.85	0.86	0.85	0.86	0.86	0.70%	1,005
Mar 9, 2026	0.85	0.85	0.85	0.85	0.85	0.23%	2
Mar 6, 2026	0.88	0.88	0.85	0.85	0.85	-0.23%	12,222
Mar 5, 2026	0.85	0.85	0.85	0.85	0.85	-	1,259
Mar 4, 2026	0.85	0.85	0.85	0.85	0.85	-	11,266
Mar 3, 2026	0.87	0.87	0.85	0.85	0.85	-2.06%	26,829
Mar 2, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Feb 27, 2026	0.89	0.89	0.87	0.87	0.87	0.23%	11,982
Feb 26, 2026	0.87	0.87	0.87	0.87	0.87	0.23%	536
Feb 25, 2026	0.87	0.87	0.87	0.87	0.87	-0.23%	7,299
Feb 24, 2026	0.87	0.87	0.87	0.87	0.87	-	417
Feb 23, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	2,624
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	-1.12%	788
Feb 19, 2026	0.89	0.89	0.88	0.89	0.89	1.60%	8,373
Feb 18, 2026	0.88	0.89	0.88	0.88	0.88	-	428
Feb 17, 2026	0.88	0.88	0.88	0.88	0.88	-0.23%	1,303
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-	2,350
Feb 13, 2026	0.88	0.88	0.88	0.88	0.88	-1.79%	5,000
Feb 12, 2026	0.88	0.89	0.88	0.89	0.89	2.05%	1,203
Feb 11, 2026	0.88	0.88	0.88	0.88	0.88	-1.57%	3,593
Feb 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.22%	1,200
Feb 9, 2026	0.89	0.89	0.88	0.89	0.89	-0.89%	43,801
Feb 6, 2026	0.88	0.90	0.88	0.90	0.90	1.81%	39,684
Feb 5, 2026	0.89	0.89	0.88	0.88	0.88	-	13,904
Feb 4, 2026	0.89	0.89	0.88	0.88	0.88	-	10,032
Feb 3, 2026	0.89	0.90	0.88	0.88	0.88	-2.21%	30,039
Feb 2, 2026	0.89	0.90	0.89	0.90	0.90	-	10,598
Jan 30, 2026	0.90	0.90	0.90	0.90	0.90	-	1,281
Jan 29, 2026	0.89	0.90	0.89	0.90	0.90	-0.22%	2,468
Jan 28, 2026	0.89	0.91	0.89	0.91	0.91	-	1,272
Jan 27, 2026	0.88	0.91	0.88	0.91	0.91	-0.22%	15,228
Jan 26, 2026	0.88	0.91	0.87	0.91	0.91	1.79%	34,274
Jan 23, 2026	0.89	0.89	0.87	0.89	0.89	-0.45%	3,348
Jan 22, 2026	0.86	0.90	0.86	0.90	0.90	3.46%	14,720
Jan 21, 2026	0.86	0.87	0.86	0.87	0.87	-0.92%	1,852
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-0.68%	2,116
Jan 19, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	9,221
Jan 16, 2026	0.91	0.91	0.85	0.91	0.91	0.22%	40,197
Jan 15, 2026	0.91	0.91	0.91	0.91	0.91	-	1,112
Jan 14, 2026	0.89	0.91	0.89	0.91	0.91	0.89%	5,506
Jan 13, 2026	0.89	0.90	0.89	0.90	0.90	1.12%	1,509
Jan 12, 2026	0.91	0.91	0.89	0.89	0.89	-1.98%	3,501
Jan 9, 2026	0.91	0.91	0.91	0.91	0.91	2.25%	297
Jan 8, 2026	0.89	0.89	0.89	0.89	0.89	-3.06%	2,502
Jan 7, 2026	0.89	0.92	0.89	0.92	0.92	3.15%	1,502
Jan 6, 2026	0.90	0.91	0.89	0.89	0.89	-1.99%	2,996
Jan 5, 2026	0.92	0.92	0.89	0.91	0.91	0.67%	4,851
Jan 2, 2026	0.90	0.92	0.89	0.90	0.90	2.27%	9,320
Dec 30, 2025	0.88	0.88	0.88	0.88	0.88	-	415
Dec 29, 2025	0.91	0.91	0.88	0.88	0.88	0.46%	10,253
Dec 23, 2025	0.88	0.88	0.88	0.88	0.88	-0.23%	2,001
Dec 22, 2025	0.90	0.90	0.87	0.88	0.88	0.92%	18,643
Dec 19, 2025	0.87	0.87	0.87	0.87	0.87	-	6,772
Dec 18, 2025	0.87	0.87	0.87	0.87	0.87	0.23%	7
Dec 17, 2025	0.88	0.88	0.87	0.87	0.87	-1.36%	875
Dec 16, 2025	0.88	0.88	0.88	0.88	0.88	0.92%	117
Dec 15, 2025	0.87	0.90	0.87	0.87	0.87	-3.33%	53,037
Dec 12, 2025	0.90	0.90	0.87	0.90	0.90	3.20%	6,129
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	-0.23%	1,601
Dec 10, 2025	0.87	0.88	0.87	0.88	0.88	0.46%	3,177
Dec 9, 2025	0.90	0.90	0.86	0.87	0.87	-2.68%	39,182
Dec 8, 2025	0.90	0.90	0.90	0.90	0.90	2.99%	7,000
Dec 5, 2025	0.89	0.90	0.87	0.87	0.87	0.93%	20,102
Dec 4, 2025	0.86	0.86	0.86	0.86	0.86	-2.71%	20
Dec 3, 2025	0.86	0.89	0.86	0.89	0.89	2.78%	10,009
Dec 2, 2025	0.86	0.86	0.86	0.86	0.86	-0.23%	896
Dec 1, 2025	0.86	0.86	0.86	0.86	0.86	-2.92%	11