|
Closing price on 8/8/2024
|
|
| Open |
12.00 |
| High |
12.00 |
| Low |
12.00 |
| Volume |
2,200 |
| Split-adjusted Price |
11.04 |
|
|
KCE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2024
|
-1.00 / -7.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.04
|
2,200
|
|
|
8/7/2024
|
+0.10 / +0.78%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
11.96
|
4,000
|
|
|
8/6/2024
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.87
|
100
|
|
|
8/5/2024
|
-0.20 / -1.67%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
1,000
|
|
|
8/2/2024
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
11.04
|
200
|
|
|
8/1/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.67
|
0
|
|
|
7/31/2024
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.67
|
0
|
|
|
7/30/2024
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
10.67
|
100
|
|
|
7/29/2024
|
-0.90 / -7.26%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.50
|
10.58
|
4,500
|
|
|
7/26/2024
|
-0.70 / -5.34%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
11.41
|
200
|
|
|
7/25/2024
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.70
|
12.70
|
13.10
|
11.68
|
2,400
|
|
|
7/24/2024
|
+1.70 / +14.66%
|
13.20
|
13.30
|
11.60
|
13.30
|
12.70
|
12.24
|
2,800
|
|
|
7/23/2024
|
+1.00 / +9.09%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.60
|
11.04
|
16,100
|
|
|
7/22/2024
|
-1.90 / -14.73%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.12
|
2,200
|
|
|
7/19/2024
|
+1.10 / +9.32%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
11.87
|
100
|
|
|
7/18/2024
|
+0.80 / +7.27%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
10.86
|
100
|
|
|
7/17/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.12
|
0
|
|
|
7/16/2024
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.12
|
3,600
|
|
|
7/15/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
10.40
|
0
|
|
|
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
|
|
|