|
Closing price on 7/12/2024
|
|
| Open |
10.70 |
| High |
12.50 |
| Low |
10.70 |
| Volume |
300 |
| Split-adjusted Price |
11.50 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2024
|
+1.40 / +12.61%
|
10.70
|
12.50
|
10.70
|
12.50
|
11.30
|
11.50
|
300
|
|
|
7/11/2024
|
+0.20 / +1.69%
|
10.70
|
12.00
|
10.70
|
12.00
|
11.10
|
11.04
|
1,300
|
|
|
7/10/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
1,500
|
|
|
7/9/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
0
|
|
|
7/8/2024
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
400
|
|
|
7/5/2024
|
+0.30 / +2.61%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
500
|
|
|
7/4/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.58
|
4,500
|
|
|
7/3/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.49
|
0
|
|
|
7/2/2024
|
+0.60 / +5.56%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.40
|
10.49
|
3,600
|
|
|
7/1/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.94
|
0
|
|
|
6/28/2024
|
+0.90 / +8.49%
|
10.10
|
11.50
|
10.10
|
11.50
|
10.80
|
10.58
|
200
|
|
|
6/27/2024
|
-1.30 / -10.92%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.75
|
500
|
|
|
6/26/2024
|
+0.80 / +7.21%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
10.95
|
100
|
|
|
6/25/2024
|
+1.20 / +11.54%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.10
|
10.67
|
5,100
|
|
|
6/24/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.00
|
10.50
|
10.40
|
9.66
|
2,900
|
|
|
6/21/2024
|
0.00 / 0.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
10.50
|
10.58
|
1,600
|
|
|
6/20/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.58
|
1,300
|
|
|
6/19/2024
|
+0.60 / +5.26%
|
11.60
|
12.00
|
11.00
|
12.00
|
11.50
|
11.04
|
5,200
|
|
|
6/18/2024
|
+1.50 / +14.85%
|
11.40
|
11.60
|
11.30
|
11.60
|
11.40
|
10.67
|
4,500
|
|
|
6/17/2024
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.29
|
0
|
|
|
6/14/2024
|
-0.50 / -4.72%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
9.29
|
200
|
|
|
6/13/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.75
|
0
|
|
|
6/12/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.75
|
0
|
|
|
6/11/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.75
|
0
|
|
|
6/10/2024
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
9.84
|
3,600
|
|
|
6/7/2024
|
+0.20 / +2.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
9.38
|
200
|
|
|
6/6/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.20
|
200
|
|
|
6/5/2024
|
-1.40 / -12.28%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.20
|
100
|
|
|
6/4/2024
|
+1.40 / +14.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
10.49
|
100
|
|
|
6/3/2024
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.20
|
0
|
|
|