Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
KIM-M Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 22.12 | -0.11 | -0.49% | 22.29 | 22.29 | 22.08 | 5,829 |
| May 21 2024 | 22.23 | -0.08 | -0.36% | 22.41 | 22.50 | 22.22 | 8,999 |
| May 20 2024 | 22.31 | -0.03 | -0.13% | 22.46 | 22.53 | 22.30 | 4,426 |
| May 17 2024 | 22.34 | -0.30 | -1.33% | 22.45 | 22.62 | 22.30 | 8,677 |
| May 16 2024 | 22.64 | 0.07 | 0.31% | 22.65 | 22.67 | 22.39 | 9,270 |
| May 15 2024 | 22.57 | 0.28 | 1.26% | 22.50 | 22.73 | 22.41 | 6,066 |
| May 14 2024 | 22.29 | -0.27 | -1.20% | 22.58 | 22.58 | 22.29 | 7,814 |
| May 13 2024 | 22.56 | -0.01 | -0.04% | 22.57 | 22.57 | 22.32 | 4,775 |
| May 10 2024 | 22.57 | 0.12 | 0.53% | 22.54 | 22.67 | 22.32 | 13,986 |
| May 09 2024 | 22.45 | -0.04 | -0.19% | 22.65 | 22.65 | 22.45 | 9,612 |
| May 08 2024 | 22.49 | -0.25 | -1.09% | 22.74 | 22.79 | 22.45 | 8,284 |
| May 07 2024 | 22.74 | 0.00 | 0.00% | 22.86 | 22.89 | 22.63 | 6,993 |
| May 06 2024 | 22.74 | 0.27 | 1.20% | 22.59 | 22.76 | 22.57 | 9,128 |
| May 03 2024 | 22.47 | 0.17 | 0.76% | 22.61 | 22.61 | 22.32 | 4,006 |
| May 02 2024 | 22.30 | 0.04 | 0.18% | 22.34 | 22.39 | 22.29 | 7,955 |
| May 01 2024 | 22.26 | 0.03 | 0.13% | 22.50 | 22.50 | 22.14 | 11,125 |
| Apr 30 2024 | 22.23 | -0.41 | -1.81% | 22.61 | 22.64 | 22.18 | 10,026 |
| Apr 29 2024 | 22.64 | 0.17 | 0.76% | 22.70 | 22.78 | 22.55 | 13,193 |
| Apr 26 2024 | 22.47 | 0.05 | 0.22% | 22.70 | 22.78 | 22.47 | 41,614 |
| Apr 25 2024 | 22.42 | -0.37 | -1.62% | 22.46 | 22.77 | 22.05 | 98,084 |
| Apr 24 2024 | 22.79 | 0.03 | 0.13% | 22.60 | 22.83 | 22.58 | 17,253 |
| Apr 23 2024 | 22.76 | 0.58 | 2.61% | 22.29 | 22.76 | 22.29 | 41,789 |
| Apr 22 2024 | 22.18 | 0.10 | 0.45% | 22.19 | 22.23 | 22.05 | 17,791 |
| Apr 19 2024 | 22.08 | 0.48 | 2.22% | 21.66 | 22.09 | 21.66 | 46,185 |
| Apr 18 2024 | 21.60 | 0.01 | 0.05% | 21.60 | 21.69 | 21.52 | 32,769 |
| Apr 17 2024 | 21.59 | 0.26 | 1.22% | 21.41 | 21.69 | 21.28 | 28,765 |
| Apr 16 2024 | 21.33 | -0.13 | -0.61% | 21.54 | 21.54 | 21.21 | 9,628 |
| Apr 15 2024 | 21.46 | -0.52 | -2.37% | 22.05 | 22.05 | 21.27 | 13,927 |
| Apr 12 2024 | 21.98 | -0.12 | -0.54% | 21.86 | 22.09 | 21.86 | 4,505 |
| Apr 11 2024 | 22.10 | -0.18 | -0.81% | 22.40 | 22.40 | 21.94 | 9,764 |
| Apr 10 2024 | 22.28 | -0.41 | -1.81% | 22.37 | 22.38 | 22.15 | 16,262 |
| Apr 09 2024 | 22.69 | -0.04 | -0.18% | 22.77 | 22.77 | 22.65 | 7,385 |
| Apr 08 2024 | 22.73 | 0.00 | 0.00% | 22.75 | 22.77 | 22.57 | 51,879 |
| Apr 05 2024 | 22.73 | -0.04 | -0.18% | 22.60 | 22.74 | 22.60 | 11,919 |
| Apr 04 2024 | 22.77 | -0.01 | -0.04% | 22.84 | 22.84 | 22.64 | 18,956 |
| Apr 03 2024 | 22.78 | 0.00 | 0.00% | 22.87 | 22.92 | 22.57 | 40,740 |
| Apr 02 2024 | 22.78 | -0.38 | -1.64% | 23.03 | 23.03 | 22.75 | 35,774 |
| Apr 01 2024 | 23.16 | 0.26 | 1.14% | 23.05 | 23.23 | 23.00 | 27,405 |
| Mar 28 2024 | 22.90 | -0.66 | -2.80% | 23.35 | 23.41 | 22.89 | 59,213 |
| Mar 27 2024 | 23.56 | -0.05 | -0.21% | 23.82 | 23.82 | 23.56 | 12,667 |
| Mar 26 2024 | 23.61 | -0.31 | -1.30% | 24.08 | 24.08 | 23.61 | 17,691 |
| Mar 25 2024 | 23.92 | -0.11 | -0.46% | 24.10 | 24.10 | 23.92 | 4,318 |
| Mar 22 2024 | 24.03 | -0.02 | -0.08% | 24.24 | 24.25 | 23.97 | 7,333 |
| Mar 21 2024 | 24.05 | 0.06 | 0.25% | 24.05 | 24.20 | 23.99 | 16,203 |
| Mar 20 2024 | 23.99 | 0.00 | 0.00% | 23.99 | 24.06 | 23.94 | 16,466 |
| Mar 19 2024 | 23.99 | 0.12 | 0.50% | 23.99 | 24.11 | 23.88 | 13,949 |
| Mar 18 2024 | 23.87 | -0.04 | -0.17% | 23.96 | 23.99 | 23.87 | 8,131 |
| Mar 15 2024 | 23.91 | 0.00 | 0.00% | 23.91 | 24.12 | 23.72 | 8,863 |
| Mar 14 2024 | 23.91 | -0.08 | -0.31% | 23.90 | 23.97 | 23.85 | 27,210 |
| Mar 13 2024 | 23.99 | 0.09 | 0.36% | 23.81 | 23.99 | 23.81 | 5,049 |
| Mar 12 2024 | 23.90 | 0.06 | 0.25% | 23.82 | 23.90 | 23.78 | 10,989 |
| Mar 11 2024 | 23.84 | -0.10 | -0.42% | 23.99 | 24.00 | 23.82 | 6,112 |
| Mar 08 2024 | 23.94 | 0.05 | 0.21% | 23.90 | 23.98 | 23.89 | 45,858 |
| Mar 07 2024 | 23.89 | 0.10 | 0.42% | 23.87 | 23.93 | 23.71 | 14,831 |
| Mar 06 2024 | 23.79 | 0.23 | 0.98% | 23.65 | 23.81 | 23.60 | 9,980 |
| Mar 05 2024 | 23.56 | 0.01 | 0.05% | 23.55 | 23.58 | 23.52 | 16,212 |
| Mar 04 2024 | 23.55 | 0.08 | 0.36% | 23.48 | 23.59 | 23.45 | 30,851 |
| Mar 01 2024 | 23.47 | 0.09 | 0.41% | 23.55 | 23.55 | 23.45 | 13,541 |
| Feb 29 2024 | 23.37 | -0.06 | -0.26% | 23.57 | 23.64 | 23.37 | 55,830 |
| Feb 28 2024 | 23.43 | 0.00 | 0.00% | 23.49 | 23.66 | 23.41 | 5,156 |
| Feb 27 2024 | 23.43 | -0.23 | -0.97% | 23.68 | 23.68 | 23.40 | 3,120 |
| Feb 26 2024 | 23.66 | 0.05 | 0.21% | 23.58 | 23.67 | 23.52 | 5,399 |
| Feb 23 2024 | 23.61 | 0.35 | 1.50% | 23.38 | 23.63 | 23.30 | 12,230 |
