|
Closing price on 1/9/2026
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
13.80 |
| Volume |
228,500 |
| Split-adjusted Price |
14.20 |
|
|
KCB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.60 / -4.05%
|
16.00
|
16.40
|
13.80
|
14.20
|
15.10
|
14.20
|
228,500
|
|
|
1/8/2026
|
+1.90 / +14.50%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.80
|
15.00
|
599,300
|
|
|
1/7/2026
|
+1.70 / +14.66%
|
11.60
|
13.30
|
11.60
|
13.30
|
13.10
|
13.30
|
410,300
|
|
|
1/6/2026
|
+0.30 / +2.68%
|
11.20
|
11.70
|
11.20
|
11.50
|
11.60
|
11.50
|
97,200
|
|
|
1/5/2026
|
+0.70 / +6.67%
|
10.40
|
11.70
|
10.40
|
11.20
|
11.20
|
11.20
|
101,600
|
|
|
12/31/2025
|
+0.20 / +1.94%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
15,000
|
|
|
12/30/2025
|
-0.10 / -0.97%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.30
|
10.20
|
6,900
|
|
|
12/29/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
10.30
|
7,000
|
|
|
12/26/2025
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.20
|
10.40
|
10.30
|
10.40
|
4,600
|
|
|
12/25/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
13,200
|
|
|
12/24/2025
|
-0.10 / -0.97%
|
10.30
|
10.40
|
10.20
|
10.20
|
10.30
|
10.20
|
4,000
|
|
|
12/23/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.40
|
10.30
|
10.40
|
12,800
|
|
|
12/22/2025
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.40
|
10.50
|
4,200
|
|
|
12/19/2025
|
+0.10 / +0.98%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
3,800
|
|
|
12/18/2025
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
4,600
|
|
|
12/17/2025
|
+0.10 / +0.99%
|
10.00
|
10.30
|
10.00
|
10.20
|
10.20
|
10.20
|
13,200
|
|
|
12/16/2025
|
-0.10 / -0.96%
|
10.30
|
10.30
|
9.80
|
10.30
|
10.10
|
10.30
|
12,700
|
|
|
12/15/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.40
|
10.40
|
4,600
|
|
|
12/12/2025
|
-0.30 / -2.86%
|
10.30
|
10.70
|
10.20
|
10.20
|
10.40
|
10.20
|
22,900
|
|
|
12/11/2025
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
2,400
|
|
|
12/10/2025
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.40
|
10.60
|
1,200
|
|
|
12/9/2025
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.40
|
10.50
|
10.60
|
10.50
|
8,900
|
|
|
12/8/2025
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.50
|
10.70
|
13,900
|
|
|
12/5/2025
|
-0.20 / -1.87%
|
10.90
|
11.00
|
10.40
|
10.50
|
10.70
|
10.50
|
29,300
|
|
|
12/4/2025
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.70
|
10.90
|
7,700
|
|
|
12/3/2025
|
+0.30 / +2.86%
|
10.60
|
11.20
|
10.40
|
10.80
|
10.90
|
10.80
|
41,400
|
|
|
12/2/2025
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.50
|
10.60
|
10.50
|
10.60
|
23,000
|
|
|
12/1/2025
|
-0.10 / -0.93%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.50
|
10.70
|
22,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.80
|
10.70
|
19,500
|
|
|
11/27/2025
|
+0.10 / +0.93%
|
10.60
|
10.90
|
10.40
|
10.90
|
10.70
|
10.90
|
28,800
|
|
|